Samsung Electronics Co., Ltd. (KRX:005935)
South Korea
· Delayed Price · Currency is KRW · Preferred Stock161,900
+1,900 (1.19%)
Apr 29, 2026, 2:40 PM KST
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 155,200.00 | 158,500.00 | 155,200.00 | 158,300.00 | - | -1.06% | 920,749 |
| Apr 28, 2026 | 160,200.00 | 163,800.00 | 158,000.00 | 160,000.00 | 160,000.00 | -0.06% | 4,404,818 |
| Apr 27, 2026 | 153,800.00 | 161,900.00 | 153,700.00 | 160,100.00 | 160,100.00 | 4.16% | 5,256,873 |
| Apr 24, 2026 | 156,200.00 | 159,000.00 | 152,300.00 | 153,700.00 | 153,700.00 | -1.60% | 2,839,084 |
| Apr 23, 2026 | 154,500.00 | 160,800.00 | 151,500.00 | 156,200.00 | 156,200.00 | 3.24% | 4,651,060 |
| Apr 22, 2026 | 150,400.00 | 154,400.00 | 149,900.00 | 151,300.00 | 151,300.00 | 0.60% | 2,656,126 |
| Apr 21, 2026 | 148,400.00 | 151,000.00 | 148,300.00 | 150,400.00 | 150,400.00 | 2.73% | 2,797,507 |
| Apr 20, 2026 | 145,200.00 | 148,300.00 | 145,100.00 | 146,400.00 | 146,400.00 | -0.14% | 2,005,412 |
| Apr 17, 2026 | 148,500.00 | 148,900.00 | 146,600.00 | 146,600.00 | 146,600.00 | -1.61% | 2,564,565 |
| Apr 16, 2026 | 145,500.00 | 149,200.00 | 143,600.00 | 149,000.00 | 149,000.00 | 3.04% | 3,148,118 |
| Apr 15, 2026 | 146,100.00 | 146,200.00 | 143,100.00 | 144,600.00 | 144,600.00 | 2.26% | 3,249,737 |
| Apr 14, 2026 | 142,500.00 | 143,400.00 | 140,700.00 | 141,400.00 | 141,400.00 | 2.09% | 2,925,070 |
| Apr 13, 2026 | 136,000.00 | 139,100.00 | 135,500.00 | 138,500.00 | 138,500.00 | -1.35% | 1,985,525 |
| Apr 10, 2026 | 140,300.00 | 141,000.00 | 138,900.00 | 140,400.00 | 140,400.00 | 1.96% | 2,450,789 |
| Apr 9, 2026 | 138,200.00 | 139,500.00 | 136,600.00 | 137,700.00 | 137,700.00 | -1.36% | 3,415,370 |
| Apr 8, 2026 | 139,800.00 | 140,500.00 | 136,000.00 | 139,600.00 | 139,600.00 | 6.65% | 4,913,886 |
| Apr 7, 2026 | 134,600.00 | 134,800.00 | 127,800.00 | 130,900.00 | 130,900.00 | 1.39% | 3,210,606 |
| Apr 6, 2026 | 126,800.00 | 131,500.00 | 126,500.00 | 129,100.00 | 129,100.00 | 3.78% | 2,492,258 |
| Apr 3, 2026 | 123,000.00 | 124,700.00 | 120,600.00 | 124,400.00 | 124,400.00 | 4.89% | 1,817,737 |
| Apr 2, 2026 | 128,000.00 | 128,700.00 | 117,200.00 | 118,600.00 | 118,600.00 | -6.98% | 4,109,561 |
| Apr 1, 2026 | 121,700.00 | 128,400.00 | 119,900.00 | 127,500.00 | 127,500.00 | 11.84% | 3,439,425 |
| Mar 31, 2026 | 115,900.00 | 117,500.00 | 113,500.00 | 114,000.00 | 114,000.00 | -5.86% | 6,308,861 |
| Mar 30, 2026 | 119,300.00 | 121,900.00 | 118,100.00 | 121,100.00 | 121,100.00 | -4.04% | 3,126,874 |
| Mar 27, 2026 | 119,900.00 | 127,200.00 | 119,800.00 | 126,200.00 | 125,835.00 | -0.08% | 3,561,798 |
| Mar 26, 2026 | 130,200.00 | 130,700.00 | 124,600.00 | 126,300.00 | 125,934.71 | -5.46% | 4,094,016 |
| Mar 25, 2026 | 137,000.00 | 139,100.00 | 132,500.00 | 133,600.00 | 133,213.60 | -0.37% | 3,288,796 |
| Mar 24, 2026 | 137,700.00 | 137,700.00 | 132,100.00 | 134,100.00 | 133,712.15 | 2.44% | 2,871,106 |
| Mar 23, 2026 | 131,300.00 | 136,500.00 | 130,900.00 | 130,900.00 | 130,521.41 | -5.96% | 5,225,141 |
| Mar 20, 2026 | 145,100.00 | 145,400.00 | 139,200.00 | 139,200.00 | 138,797.40 | -3.47% | 7,851,206 |
| Mar 19, 2026 | 143,700.00 | 146,800.00 | 143,000.00 | 144,200.00 | 143,782.94 | -3.29% | 4,290,150 |
| Mar 18, 2026 | 143,900.00 | 149,250.00 | 143,500.00 | 149,100.00 | 148,668.77 | 5.74% | 5,234,562 |
| Mar 17, 2026 | 144,500.00 | 144,600.00 | 140,600.00 | 141,000.00 | 140,592.19 | 1.95% | 4,205,743 |
| Mar 16, 2026 | 134,200.00 | 139,200.00 | 133,900.00 | 138,300.00 | 137,900.00 | 3.29% | 3,356,215 |
| Mar 13, 2026 | 128,500.00 | 135,000.00 | 128,300.00 | 133,900.00 | 133,512.73 | -0.07% | 3,046,954 |
| Mar 12, 2026 | 136,300.00 | 139,200.00 | 134,000.00 | 134,000.00 | 133,612.44 | -3.53% | 4,550,983 |
| Mar 11, 2026 | 135,300.00 | 142,500.00 | 135,300.00 | 138,900.00 | 138,498.27 | 3.27% | 7,107,135 |
| Mar 10, 2026 | 130,700.00 | 134,800.00 | 127,000.00 | 134,500.00 | 134,110.99 | 10.70% | 6,121,578 |
| Mar 9, 2026 | 116,700.00 | 121,500.00 | 116,000.00 | 121,500.00 | 121,148.59 | -5.08% | 4,748,155 |
| Mar 6, 2026 | 124,700.00 | 128,400.00 | 120,600.00 | 128,000.00 | 127,629.79 | -0.47% | 4,918,308 |
| Mar 5, 2026 | 130,000.00 | 131,900.00 | 123,600.00 | 128,600.00 | 128,228.06 | 12.02% | 7,452,749 |
| Mar 4, 2026 | 118,400.00 | 128,600.00 | 112,600.00 | 114,800.00 | 114,467.97 | -11.15% | 13,351,760 |
| Mar 3, 2026 | 135,900.00 | 139,800.00 | 128,700.00 | 129,200.00 | 128,826.32 | -10.15% | 9,371,868 |
| Feb 27, 2026 | 141,300.00 | 148,100.00 | 139,700.00 | 143,800.00 | 143,384.10 | -3.30% | 9,973,558 |
| Feb 26, 2026 | 142,500.00 | 150,000.00 | 142,400.00 | 148,700.00 | 148,269.92 | 4.50% | 6,848,548 |
| Feb 25, 2026 | 142,000.00 | 144,200.00 | 140,400.00 | 142,300.00 | 141,888.44 | 0.99% | 4,909,386 |
| Feb 24, 2026 | 135,900.00 | 140,900.00 | 134,200.00 | 140,900.00 | 140,492.48 | 3.53% | 4,880,860 |
| Feb 23, 2026 | 137,100.00 | 139,800.00 | 133,700.00 | 136,100.00 | 135,706.37 | 0.74% | 4,351,438 |
| Feb 20, 2026 | 133,700.00 | 135,100.00 | 131,200.00 | 135,100.00 | 134,709.26 | 1.20% | 4,799,751 |
| Feb 19, 2026 | 132,000.00 | 135,600.00 | 130,900.00 | 133,500.00 | 133,113.89 | 4.62% | 4,789,826 |
| Feb 13, 2026 | 122,000.00 | 129,900.00 | 121,500.00 | 127,600.00 | 127,230.95 | 4.50% | 6,582,456 |
| Feb 12, 2026 | 118,800.00 | 122,100.00 | 117,000.00 | 122,100.00 | 121,746.86 | 5.17% | 5,791,987 |
| Feb 11, 2026 | 113,800.00 | 116,200.00 | 112,700.00 | 116,100.00 | 115,764.21 | 1.57% | 3,320,179 |
| Feb 10, 2026 | 116,900.00 | 116,900.00 | 114,100.00 | 114,300.00 | 113,969.42 | -0.78% | 2,171,668 |
| Feb 9, 2026 | 117,600.00 | 118,400.00 | 114,000.00 | 115,200.00 | 114,866.81 | 2.49% | 3,374,882 |
| Feb 6, 2026 | 109,200.00 | 112,500.00 | 106,800.00 | 112,400.00 | 112,074.91 | -0.97% | 4,026,071 |
| Feb 5, 2026 | 111,100.00 | 116,200.00 | 111,100.00 | 113,500.00 | 113,171.73 | -5.81% | 4,287,834 |
| Feb 4, 2026 | 116,600.00 | 120,700.00 | 116,600.00 | 120,500.00 | 120,151.49 | -0.08% | 4,480,641 |
| Feb 3, 2026 | 114,500.00 | 120,600.00 | 114,300.00 | 120,600.00 | 120,251.20 | 9.54% | 3,542,924 |
| Feb 2, 2026 | 115,000.00 | 115,000.00 | 108,900.00 | 110,100.00 | 109,781.56 | -6.22% | 4,051,994 |
| Jan 30, 2026 | 115,300.00 | 119,100.00 | 115,000.00 | 117,400.00 | 117,060.45 | 1.56% | 5,526,663 |
| Jan 29, 2026 | 120,500.00 | 121,100.00 | 114,500.00 | 115,600.00 | 115,265.66 | -1.95% | 5,396,829 |
| Jan 28, 2026 | 116,500.00 | 117,900.00 | 114,100.00 | 117,900.00 | 117,559.01 | 3.60% | 4,902,515 |
| Jan 27, 2026 | 109,300.00 | 114,100.00 | 107,900.00 | 113,800.00 | 113,470.86 | 2.61% | 4,200,985 |
| Jan 26, 2026 | 111,300.00 | 112,700.00 | 108,600.00 | 110,900.00 | 110,579.25 | -0.36% | 3,650,823 |
| Jan 23, 2026 | 112,000.00 | 112,800.00 | 109,800.00 | 111,300.00 | 110,978.09 | - | 4,045,154 |
| Jan 22, 2026 | 114,500.00 | 114,900.00 | 109,500.00 | 111,300.00 | 110,978.09 | 0.82% | 5,778,731 |
| Jan 21, 2026 | 103,000.00 | 111,000.00 | 102,900.00 | 110,400.00 | 110,080.70 | 3.08% | 4,869,331 |
| Jan 20, 2026 | 110,100.00 | 110,500.00 | 105,400.00 | 107,100.00 | 106,790.24 | -3.43% | 3,839,787 |
| Jan 19, 2026 | 108,900.00 | 111,400.00 | 108,600.00 | 110,900.00 | 110,579.25 | -0.27% | 3,429,579 |
| Jan 16, 2026 | 107,700.00 | 111,500.00 | 106,800.00 | 111,200.00 | 110,878.38 | 4.12% | 4,736,992 |
| Jan 15, 2026 | 103,200.00 | 106,800.00 | 102,500.00 | 106,800.00 | 106,491.11 | 2.79% | 2,922,985 |
| Jan 14, 2026 | 102,000.00 | 104,000.00 | 101,800.00 | 103,900.00 | 103,599.50 | 0.68% | 2,763,809 |
| Jan 13, 2026 | 104,500.00 | 104,500.00 | 101,700.00 | 103,200.00 | 102,901.52 | -0.39% | 2,870,912 |
| Jan 12, 2026 | 104,800.00 | 105,300.00 | 101,700.00 | 103,600.00 | 103,300.36 | 0.58% | 3,070,412 |
| Jan 9, 2026 | 100,700.00 | 103,900.00 | 99,700.00 | 103,000.00 | 102,702.10 | 1.08% | 3,406,948 |
| Jan 8, 2026 | 101,700.00 | 104,400.00 | 100,900.00 | 101,900.00 | 101,605.28 | -1.36% | 6,401,627 |
| Jan 7, 2026 | 105,000.00 | 105,400.00 | 100,100.00 | 103,300.00 | 103,001.23 | 0.78% | 6,086,778 |
| Jan 6, 2026 | 100,000.00 | 102,500.00 | 97,200.00 | 102,500.00 | 102,203.55 | 0.49% | 4,927,342 |
| Jan 5, 2026 | 97,500.00 | 102,400.00 | 97,300.00 | 102,000.00 | 101,704.99 | 8.05% | 7,619,241 |
| Jan 2, 2026 | 89,200.00 | 94,400.00 | 89,200.00 | 94,400.00 | 94,126.97 | 5.83% | 3,855,395 |
| Dec 30, 2025 | 89,000.00 | 90,000.00 | 88,500.00 | 89,200.00 | 88,942.01 | -0.67% | 3,255,484 |
| Dec 29, 2025 | 90,000.00 | 90,400.00 | 88,700.00 | 89,800.00 | 89,540.28 | 1.47% | 2,501,397 |
| Dec 26, 2025 | 86,300.00 | 88,600.00 | 85,800.00 | 88,500.00 | 87,678.68 | 3.15% | 3,845,765 |
| Dec 24, 2025 | 86,200.00 | 86,200.00 | 85,300.00 | 85,800.00 | 85,003.73 | - | 1,419,430 |
| Dec 23, 2025 | 85,400.00 | 86,500.00 | 85,000.00 | 85,800.00 | 85,003.73 | 0.59% | 2,019,002 |
| Dec 22, 2025 | 85,300.00 | 85,800.00 | 84,600.00 | 85,300.00 | 84,508.37 | 2.40% | 2,870,917 |
| Dec 19, 2025 | 84,300.00 | 84,500.00 | 82,200.00 | 83,300.00 | 82,526.94 | 0.73% | 2,888,699 |
| Dec 18, 2025 | 82,800.00 | 83,500.00 | 81,700.00 | 82,700.00 | 81,932.50 | -1.43% | 2,619,029 |
| Dec 17, 2025 | 80,500.00 | 83,900.00 | 80,300.00 | 83,900.00 | 83,121.37 | 5.14% | 3,777,986 |
| Dec 16, 2025 | 82,700.00 | 82,700.00 | 79,500.00 | 79,800.00 | 79,059.42 | -1.48% | 3,010,512 |
| Dec 15, 2025 | 80,600.00 | 81,000.00 | 79,900.00 | 81,000.00 | 80,248.28 | -2.06% | 2,745,853 |
| Dec 12, 2025 | 82,100.00 | 82,700.00 | 80,800.00 | 82,700.00 | 81,932.50 | 1.60% | 2,086,368 |
| Dec 11, 2025 | 81,600.00 | 82,800.00 | 81,000.00 | 81,400.00 | 80,644.57 | 0.49% | 1,885,628 |
| Dec 10, 2025 | 81,000.00 | 81,700.00 | 80,400.00 | 81,000.00 | 80,248.28 | - | 1,150,673 |
| Dec 9, 2025 | 80,500.00 | 81,000.00 | 79,650.00 | 81,000.00 | 80,248.28 | 0.62% | 2,056,032 |
| Dec 8, 2025 | 81,000.00 | 81,000.00 | 79,700.00 | 80,500.00 | 79,752.92 | 0.50% | 1,599,342 |
| Dec 5, 2025 | 78,900.00 | 80,100.00 | 78,300.00 | 80,100.00 | 79,356.63 | 1.39% | 2,319,096 |
| Dec 4, 2025 | 77,400.00 | 79,000.00 | 77,100.00 | 79,000.00 | 78,266.84 | 1.15% | 1,758,993 |
| Dec 3, 2025 | 78,100.00 | 78,800.00 | 77,500.00 | 78,100.00 | 77,375.19 | 0.26% | 1,855,360 |
| Dec 2, 2025 | 78,300.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,177.05 | 2.10% | 2,219,604 |