Samsung Securities Co.,Ltd. (KRX:016360)
South Korea
· Delayed Price · Currency is KRW 81,800
+500 (0.62%)
At close: Dec 5, 2025
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80,700.00 | 81,800.00 | 80,300.00 | 81,800.00 | 81,800.00 | 0.62% | 243,967 |
| Dec 4, 2025 | 81,600.00 | 81,900.00 | 80,400.00 | 81,300.00 | 81,300.00 | -0.49% | 245,656 |
| Dec 3, 2025 | 80,900.00 | 83,200.00 | 80,600.00 | 81,700.00 | 81,700.00 | 1.24% | 409,339 |
| Dec 2, 2025 | 79,600.00 | 81,100.00 | 78,900.00 | 80,700.00 | 80,700.00 | 1.77% | 328,682 |
| Dec 1, 2025 | 79,600.00 | 80,500.00 | 78,700.00 | 79,300.00 | 79,300.00 | 0.63% | 206,796 |
| Nov 28, 2025 | 80,100.00 | 80,100.00 | 78,500.00 | 78,800.00 | 78,800.00 | -0.88% | 220,394 |
| Nov 27, 2025 | 80,000.00 | 80,800.00 | 79,400.00 | 79,500.00 | 79,500.00 | -1.12% | 234,614 |
| Nov 26, 2025 | 78,700.00 | 80,400.00 | 78,300.00 | 80,400.00 | 80,400.00 | 3.61% | 282,464 |
| Nov 25, 2025 | 80,100.00 | 80,100.00 | 77,100.00 | 77,600.00 | 77,600.00 | -2.14% | 258,089 |
| Nov 24, 2025 | 78,600.00 | 79,600.00 | 77,400.00 | 79,300.00 | 79,300.00 | 2.85% | 470,805 |
| Nov 21, 2025 | 78,500.00 | 78,600.00 | 76,800.00 | 77,100.00 | 77,100.00 | -3.14% | 304,402 |
| Nov 20, 2025 | 79,500.00 | 80,400.00 | 78,400.00 | 79,600.00 | 79,600.00 | 2.31% | 397,933 |
| Nov 19, 2025 | 78,900.00 | 79,200.00 | 76,500.00 | 77,800.00 | 77,800.00 | - | 348,099 |
| Nov 18, 2025 | 79,400.00 | 80,100.00 | 77,600.00 | 77,800.00 | 77,800.00 | -3.23% | 380,175 |
| Nov 17, 2025 | 81,400.00 | 81,500.00 | 79,500.00 | 80,400.00 | 80,400.00 | - | 286,271 |
| Nov 14, 2025 | 80,800.00 | 82,200.00 | 80,100.00 | 80,400.00 | 80,400.00 | -2.19% | 368,228 |
| Nov 13, 2025 | 82,800.00 | 83,300.00 | 81,400.00 | 82,200.00 | 82,200.00 | -1.32% | 579,866 |
| Nov 12, 2025 | 78,500.00 | 84,400.00 | 77,900.00 | 83,300.00 | 83,300.00 | 9.17% | 1,245,758 |
| Nov 11, 2025 | 78,400.00 | 79,000.00 | 75,700.00 | 76,300.00 | 76,300.00 | -2.68% | 450,000 |
| Nov 10, 2025 | 75,400.00 | 78,700.00 | 75,300.00 | 78,400.00 | 78,400.00 | 6.67% | 560,758 |
| Nov 7, 2025 | 75,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | -3.03% | 330,707 |
| Nov 6, 2025 | 74,800.00 | 76,600.00 | 73,300.00 | 75,800.00 | 75,800.00 | 3.27% | 519,179 |
| Nov 5, 2025 | 74,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 73,400.00 | -1.74% | 546,223 |
| Nov 4, 2025 | 77,500.00 | 77,500.00 | 74,400.00 | 74,700.00 | 74,700.00 | -3.98% | 571,804 |
| Nov 3, 2025 | 77,600.00 | 78,700.00 | 77,100.00 | 77,800.00 | 77,800.00 | 0.65% | 344,892 |
| Oct 31, 2025 | 77,700.00 | 79,000.00 | 77,100.00 | 77,300.00 | 77,300.00 | -0.39% | 430,808 |
| Oct 30, 2025 | 78,600.00 | 80,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | -0.26% | 480,011 |
| Oct 29, 2025 | 78,800.00 | 78,800.00 | 76,800.00 | 77,800.00 | 77,800.00 | -0.13% | 355,652 |
| Oct 28, 2025 | 78,300.00 | 78,300.00 | 77,200.00 | 77,900.00 | 77,900.00 | -0.89% | 330,195 |
| Oct 27, 2025 | 79,000.00 | 80,700.00 | 77,000.00 | 78,600.00 | 78,600.00 | 1.42% | 630,696 |
| Oct 24, 2025 | 76,800.00 | 78,200.00 | 76,600.00 | 77,500.00 | 77,500.00 | 2.38% | 426,479 |
| Oct 23, 2025 | 76,300.00 | 76,800.00 | 75,200.00 | 75,700.00 | 75,700.00 | -1.82% | 303,327 |
| Oct 22, 2025 | 77,100.00 | 77,300.00 | 75,600.00 | 77,100.00 | 77,100.00 | 0.26% | 299,776 |
| Oct 21, 2025 | 80,500.00 | 80,500.00 | 76,600.00 | 76,900.00 | 76,900.00 | -2.66% | 652,286 |
| Oct 20, 2025 | 74,400.00 | 79,300.00 | 73,400.00 | 79,000.00 | 79,000.00 | 6.18% | 721,749 |
| Oct 17, 2025 | 74,900.00 | 74,900.00 | 73,300.00 | 74,400.00 | 74,400.00 | -1.59% | 371,665 |
| Oct 16, 2025 | 75,000.00 | 76,900.00 | 74,900.00 | 75,600.00 | 75,600.00 | 0.93% | 352,380 |
| Oct 15, 2025 | 72,500.00 | 74,900.00 | 71,800.00 | 74,900.00 | 74,900.00 | 3.60% | 363,748 |
| Oct 14, 2025 | 71,800.00 | 73,000.00 | 71,600.00 | 72,300.00 | 72,300.00 | 0.84% | 319,411 |
| Oct 13, 2025 | 72,400.00 | 72,400.00 | 70,700.00 | 71,700.00 | 71,700.00 | -2.18% | 296,885 |
| Oct 10, 2025 | 73,100.00 | 73,800.00 | 72,700.00 | 73,300.00 | 73,300.00 | 1.24% | 291,173 |
| Oct 2, 2025 | 71,800.00 | 73,900.00 | 71,500.00 | 72,400.00 | 72,400.00 | 1.69% | 433,504 |
| Oct 1, 2025 | 71,700.00 | 72,100.00 | 71,000.00 | 71,200.00 | 71,200.00 | -0.70% | 181,277 |
| Sep 30, 2025 | 71,900.00 | 72,200.00 | 71,400.00 | 71,700.00 | 71,700.00 | -0.69% | 153,432 |
| Sep 29, 2025 | 71,900.00 | 73,300.00 | 71,700.00 | 72,200.00 | 72,200.00 | 1.12% | 176,774 |
| Sep 26, 2025 | 72,500.00 | 72,600.00 | 71,000.00 | 71,400.00 | 71,400.00 | -1.38% | 239,998 |
| Sep 25, 2025 | 72,900.00 | 73,000.00 | 71,800.00 | 72,400.00 | 72,400.00 | -0.69% | 244,002 |
| Sep 24, 2025 | 74,200.00 | 74,300.00 | 72,000.00 | 72,900.00 | 72,900.00 | -1.88% | 268,629 |
| Sep 23, 2025 | 76,500.00 | 77,000.00 | 74,300.00 | 74,300.00 | 74,300.00 | -2.62% | 281,544 |
| Sep 22, 2025 | 75,400.00 | 77,500.00 | 75,000.00 | 76,300.00 | 76,300.00 | 1.19% | 291,432 |
| Sep 19, 2025 | 75,500.00 | 75,600.00 | 74,900.00 | 75,400.00 | 75,400.00 | - | 269,572 |
| Sep 18, 2025 | 75,000.00 | 75,600.00 | 73,900.00 | 75,400.00 | 75,400.00 | 1.21% | 333,185 |
| Sep 17, 2025 | 74,900.00 | 75,000.00 | 73,500.00 | 74,500.00 | 74,500.00 | -1.32% | 245,627 |
| Sep 16, 2025 | 75,900.00 | 76,000.00 | 75,000.00 | 75,500.00 | 75,500.00 | - | 278,584 |
| Sep 15, 2025 | 74,400.00 | 76,000.00 | 74,400.00 | 75,500.00 | 75,500.00 | 2.03% | 425,887 |
| Sep 12, 2025 | 74,800.00 | 74,900.00 | 73,100.00 | 74,000.00 | 74,000.00 | 0.41% | 244,735 |
| Sep 11, 2025 | 74,500.00 | 74,700.00 | 72,200.00 | 73,700.00 | 73,700.00 | -0.67% | 673,260 |
| Sep 10, 2025 | 73,100.00 | 74,400.00 | 72,200.00 | 74,200.00 | 74,200.00 | 2.20% | 469,801 |
| Sep 9, 2025 | 70,000.00 | 72,700.00 | 69,500.00 | 72,600.00 | 72,600.00 | 4.46% | 716,808 |
| Sep 8, 2025 | 68,500.00 | 69,900.00 | 68,100.00 | 69,500.00 | 69,500.00 | 1.61% | 184,201 |
| Sep 5, 2025 | 68,300.00 | 69,000.00 | 68,200.00 | 68,400.00 | 68,400.00 | 0.15% | 103,305 |
| Sep 4, 2025 | 68,300.00 | 68,700.00 | 67,800.00 | 68,300.00 | 68,300.00 | -0.29% | 177,448 |
| Sep 3, 2025 | 67,800.00 | 68,700.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.59% | 105,938 |
| Sep 2, 2025 | 67,900.00 | 68,400.00 | 67,500.00 | 68,100.00 | 68,100.00 | 0.15% | 102,255 |
| Sep 1, 2025 | 68,300.00 | 69,100.00 | 67,400.00 | 68,000.00 | 68,000.00 | -1.16% | 138,553 |
| Aug 29, 2025 | 69,900.00 | 69,900.00 | 68,500.00 | 68,800.00 | 68,800.00 | -0.72% | 167,852 |
| Aug 28, 2025 | 67,800.00 | 69,900.00 | 67,500.00 | 69,300.00 | 69,300.00 | 1.76% | 270,768 |
| Aug 27, 2025 | 67,900.00 | 68,200.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.44% | 119,587 |
| Aug 26, 2025 | 68,500.00 | 68,800.00 | 67,300.00 | 67,800.00 | 67,800.00 | -1.60% | 261,700 |
| Aug 25, 2025 | 67,600.00 | 69,000.00 | 67,400.00 | 68,900.00 | 68,900.00 | 2.68% | 252,359 |
| Aug 22, 2025 | 66,900.00 | 68,000.00 | 66,800.00 | 67,100.00 | 67,100.00 | 0.30% | 161,590 |
| Aug 21, 2025 | 67,300.00 | 68,100.00 | 66,900.00 | 66,900.00 | 66,900.00 | -0.59% | 200,382 |
| Aug 20, 2025 | 67,800.00 | 67,800.00 | 65,200.00 | 67,300.00 | 67,300.00 | -1.03% | 305,890 |
| Aug 19, 2025 | 68,700.00 | 68,800.00 | 67,400.00 | 68,000.00 | 68,000.00 | -0.44% | 178,595 |
| Aug 18, 2025 | 68,100.00 | 68,700.00 | 67,700.00 | 68,300.00 | 68,300.00 | -0.73% | 190,148 |
| Aug 14, 2025 | 69,100.00 | 69,700.00 | 68,800.00 | 68,800.00 | 68,800.00 | -0.43% | 316,669 |
| Aug 13, 2025 | 69,700.00 | 69,800.00 | 68,100.00 | 69,100.00 | 69,100.00 | 0.58% | 244,012 |
| Aug 12, 2025 | 67,800.00 | 70,500.00 | 67,800.00 | 68,700.00 | 68,700.00 | 1.33% | 376,146 |
| Aug 11, 2025 | 68,600.00 | 68,900.00 | 66,900.00 | 67,800.00 | 67,800.00 | -3.14% | 381,459 |
| Aug 8, 2025 | 70,300.00 | 70,700.00 | 69,400.00 | 70,000.00 | 70,000.00 | -0.85% | 150,587 |
| Aug 7, 2025 | 71,700.00 | 72,100.00 | 70,100.00 | 70,600.00 | 70,600.00 | -0.28% | 240,838 |
| Aug 6, 2025 | 69,900.00 | 70,900.00 | 69,800.00 | 70,800.00 | 70,800.00 | 1.00% | 201,077 |
| Aug 5, 2025 | 69,100.00 | 71,300.00 | 68,700.00 | 70,100.00 | 70,100.00 | 3.09% | 368,963 |
| Aug 4, 2025 | 66,800.00 | 68,500.00 | 66,500.00 | 68,000.00 | 68,000.00 | 1.64% | 288,716 |
| Aug 1, 2025 | 69,200.00 | 69,700.00 | 66,700.00 | 66,900.00 | 66,900.00 | -5.51% | 553,391 |
| Jul 31, 2025 | 71,200.00 | 72,000.00 | 70,500.00 | 70,800.00 | 70,800.00 | -0.28% | 335,015 |
| Jul 30, 2025 | 71,600.00 | 72,600.00 | 69,900.00 | 71,000.00 | 71,000.00 | - | 279,131 |
| Jul 29, 2025 | 69,800.00 | 71,000.00 | 69,300.00 | 71,000.00 | 71,000.00 | 1.14% | 228,906 |
| Jul 28, 2025 | 72,400.00 | 72,500.00 | 69,100.00 | 70,200.00 | 70,200.00 | -3.04% | 451,037 |
| Jul 25, 2025 | 71,000.00 | 72,800.00 | 71,000.00 | 72,400.00 | 72,400.00 | 1.12% | 319,689 |
| Jul 24, 2025 | 72,600.00 | 74,100.00 | 71,100.00 | 71,600.00 | 71,600.00 | -1.24% | 491,100 |
| Jul 23, 2025 | 73,300.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | -0.41% | 336,238 |
| Jul 22, 2025 | 74,400.00 | 74,800.00 | 72,300.00 | 72,800.00 | 72,800.00 | -1.75% | 478,395 |
| Jul 21, 2025 | 73,400.00 | 74,400.00 | 72,800.00 | 74,100.00 | 74,100.00 | -0.67% | 639,234 |
| Jul 18, 2025 | 75,800.00 | 75,900.00 | 72,600.00 | 74,600.00 | 74,600.00 | -1.58% | 529,038 |
| Jul 17, 2025 | 76,200.00 | 76,400.00 | 74,600.00 | 75,800.00 | 75,800.00 | 0.66% | 420,160 |
| Jul 16, 2025 | 78,900.00 | 79,000.00 | 74,800.00 | 75,300.00 | 75,300.00 | -5.52% | 793,972 |
| Jul 15, 2025 | 80,400.00 | 80,900.00 | 78,800.00 | 79,700.00 | 79,700.00 | -1.12% | 698,122 |
| Jul 14, 2025 | 77,000.00 | 80,800.00 | 77,000.00 | 80,600.00 | 80,600.00 | 4.27% | 556,311 |
| Jul 11, 2025 | 78,000.00 | 78,700.00 | 77,300.00 | 77,300.00 | 77,300.00 | -0.64% | 428,840 |