Samsung Securities Co.,Ltd. (KRX:016360)
South Korea
· Delayed Price · Currency is KRW 91,600
-4,300 (-4.48%)
At close: Mar 9, 2026
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89,800.00 | 92,000.00 | 87,700.00 | 91,600.00 | 91,600.00 | -4.48% | 555,417 |
| Mar 6, 2026 | 93,300.00 | 97,500.00 | 93,000.00 | 95,900.00 | 95,900.00 | 0.74% | 464,246 |
| Mar 5, 2026 | 95,800.00 | 98,600.00 | 94,100.00 | 95,200.00 | 95,200.00 | 8.18% | 815,121 |
| Mar 4, 2026 | 95,400.00 | 97,700.00 | 86,800.00 | 88,000.00 | 88,000.00 | -12.44% | 957,748 |
| Mar 3, 2026 | 103,600.00 | 105,900.00 | 100,500.00 | 100,500.00 | 100,500.00 | -5.90% | 642,095 |
| Feb 27, 2026 | 109,100.00 | 110,000.00 | 106,800.00 | 106,800.00 | 106,800.00 | -3.87% | 702,392 |
| Feb 26, 2026 | 109,700.00 | 111,500.00 | 107,600.00 | 111,100.00 | 111,100.00 | 0.91% | 600,439 |
| Feb 25, 2026 | 110,500.00 | 112,200.00 | 107,400.00 | 110,100.00 | 110,100.00 | 2.04% | 643,622 |
| Feb 24, 2026 | 106,800.00 | 109,200.00 | 104,100.00 | 107,900.00 | 107,900.00 | -1.37% | 738,753 |
| Feb 23, 2026 | 116,300.00 | 116,400.00 | 108,400.00 | 109,400.00 | 109,400.00 | -4.45% | 932,538 |
| Feb 20, 2026 | 119,300.00 | 119,400.00 | 110,600.00 | 114,500.00 | 114,500.00 | 2.69% | 1,251,243 |
| Feb 19, 2026 | 108,000.00 | 115,800.00 | 107,500.00 | 111,500.00 | 111,500.00 | 10.40% | 1,295,860 |
| Feb 13, 2026 | 99,100.00 | 104,700.00 | 97,300.00 | 101,000.00 | 101,000.00 | 4.02% | 1,264,744 |
| Feb 12, 2026 | 97,800.00 | 98,900.00 | 96,200.00 | 97,100.00 | 97,100.00 | 1.25% | 682,129 |
| Feb 11, 2026 | 96,800.00 | 97,200.00 | 94,900.00 | 95,900.00 | 95,900.00 | 0.31% | 397,803 |
| Feb 10, 2026 | 94,000.00 | 98,700.00 | 93,000.00 | 95,600.00 | 95,600.00 | 3.24% | 697,120 |
| Feb 9, 2026 | 92,600.00 | 95,200.00 | 91,800.00 | 92,600.00 | 92,600.00 | 4.40% | 647,008 |
| Feb 6, 2026 | 87,200.00 | 89,300.00 | 84,600.00 | 88,700.00 | 88,700.00 | -1.00% | 462,751 |
| Feb 5, 2026 | 91,100.00 | 93,000.00 | 88,800.00 | 89,600.00 | 89,600.00 | -3.24% | 515,914 |
| Feb 4, 2026 | 93,600.00 | 94,400.00 | 91,200.00 | 92,600.00 | 92,600.00 | -0.43% | 527,165 |
| Feb 3, 2026 | 87,000.00 | 93,900.00 | 86,700.00 | 93,000.00 | 93,000.00 | 11.11% | 823,970 |
| Feb 2, 2026 | 89,300.00 | 89,300.00 | 83,500.00 | 83,700.00 | 83,700.00 | -7.62% | 664,546 |
| Jan 30, 2026 | 91,100.00 | 93,900.00 | 90,100.00 | 90,600.00 | 90,600.00 | -1.20% | 717,204 |
| Jan 29, 2026 | 89,000.00 | 91,900.00 | 86,100.00 | 91,700.00 | 91,700.00 | 3.85% | 803,377 |
| Jan 28, 2026 | 87,500.00 | 91,600.00 | 86,900.00 | 88,300.00 | 88,300.00 | 3.03% | 712,984 |
| Jan 27, 2026 | 83,700.00 | 85,900.00 | 82,600.00 | 85,700.00 | 85,700.00 | 3.00% | 511,653 |
| Jan 26, 2026 | 85,700.00 | 85,700.00 | 83,100.00 | 83,200.00 | 83,200.00 | -3.37% | 549,114 |
| Jan 23, 2026 | 85,000.00 | 87,200.00 | 84,700.00 | 86,100.00 | 86,100.00 | 2.74% | 734,885 |
| Jan 22, 2026 | 82,900.00 | 84,900.00 | 82,600.00 | 83,800.00 | 83,800.00 | 2.70% | 539,630 |
| Jan 21, 2026 | 81,000.00 | 82,000.00 | 80,300.00 | 81,600.00 | 81,600.00 | -1.45% | 310,436 |
| Jan 20, 2026 | 83,000.00 | 83,700.00 | 82,000.00 | 82,800.00 | 82,800.00 | -0.84% | 396,658 |
| Jan 19, 2026 | 83,700.00 | 87,000.00 | 83,200.00 | 83,500.00 | 83,500.00 | -0.12% | 458,393 |
| Jan 16, 2026 | 82,600.00 | 84,100.00 | 82,100.00 | 83,600.00 | 83,600.00 | 1.46% | 576,944 |
| Jan 15, 2026 | 80,300.00 | 82,900.00 | 80,200.00 | 82,400.00 | 82,400.00 | 1.73% | 506,133 |
| Jan 14, 2026 | 78,400.00 | 81,000.00 | 77,900.00 | 81,000.00 | 81,000.00 | 3.18% | 760,770 |
| Jan 13, 2026 | 77,000.00 | 78,500.00 | 76,400.00 | 78,500.00 | 78,500.00 | 2.48% | 454,233 |
| Jan 12, 2026 | 77,500.00 | 78,000.00 | 76,000.00 | 76,600.00 | 76,600.00 | -0.39% | 401,256 |
| Jan 9, 2026 | 76,800.00 | 77,600.00 | 76,200.00 | 76,900.00 | 76,900.00 | 0.26% | 303,277 |
| Jan 8, 2026 | 77,000.00 | 77,400.00 | 75,700.00 | 76,700.00 | 76,700.00 | -0.78% | 560,822 |
| Jan 7, 2026 | 78,500.00 | 79,500.00 | 76,400.00 | 77,300.00 | 77,300.00 | -2.40% | 511,660 |
| Jan 6, 2026 | 76,500.00 | 79,200.00 | 75,800.00 | 79,200.00 | 79,200.00 | 3.66% | 812,906 |
| Jan 5, 2026 | 75,700.00 | 77,000.00 | 75,300.00 | 76,400.00 | 76,400.00 | 0.66% | 547,460 |
| Jan 2, 2026 | 75,400.00 | 75,900.00 | 74,100.00 | 75,900.00 | 75,900.00 | 0.66% | 572,043 |
| Dec 30, 2025 | 76,100.00 | 76,100.00 | 74,900.00 | 75,400.00 | 75,400.00 | -1.05% | 589,399 |
| Dec 29, 2025 | 76,700.00 | 76,800.00 | 75,100.00 | 76,200.00 | 76,200.00 | -4.63% | 898,807 |
| Dec 26, 2025 | 80,000.00 | 80,400.00 | 79,500.00 | 79,900.00 | 75,900.00 | 0.25% | 716,547 |
| Dec 24, 2025 | 79,800.00 | 80,400.00 | 79,300.00 | 79,700.00 | 75,710.01 | 0.25% | 336,585 |
| Dec 23, 2025 | 80,000.00 | 80,400.00 | 79,200.00 | 79,500.00 | 75,520.03 | -0.13% | 334,560 |
| Dec 22, 2025 | 79,900.00 | 80,400.00 | 79,000.00 | 79,600.00 | 75,615.02 | 0.89% | 267,953 |
| Dec 19, 2025 | 79,400.00 | 79,600.00 | 78,100.00 | 78,900.00 | 74,950.06 | -0.13% | 323,312 |
| Dec 18, 2025 | 78,000.00 | 79,000.00 | 77,400.00 | 79,000.00 | 75,045.06 | 0.51% | 245,692 |
| Dec 17, 2025 | 79,000.00 | 79,200.00 | 78,000.00 | 78,600.00 | 74,665.08 | -0.38% | 275,609 |
| Dec 16, 2025 | 78,900.00 | 79,700.00 | 78,400.00 | 78,900.00 | 74,950.06 | 0.38% | 298,136 |
| Dec 15, 2025 | 79,300.00 | 79,400.00 | 78,400.00 | 78,600.00 | 74,665.08 | -1.87% | 217,682 |
| Dec 12, 2025 | 79,000.00 | 80,100.00 | 78,600.00 | 80,100.00 | 76,089.99 | 2.56% | 261,320 |
| Dec 11, 2025 | 80,000.00 | 80,300.00 | 78,100.00 | 78,100.00 | 74,190.11 | -1.51% | 457,609 |
| Dec 10, 2025 | 80,600.00 | 80,700.00 | 79,100.00 | 79,300.00 | 75,330.04 | -1.73% | 274,822 |
| Dec 9, 2025 | 81,300.00 | 81,300.00 | 79,800.00 | 80,700.00 | 76,659.95 | -0.74% | 277,679 |
| Dec 8, 2025 | 81,800.00 | 82,300.00 | 80,800.00 | 81,300.00 | 77,229.91 | -0.61% | 183,509 |
| Dec 5, 2025 | 80,700.00 | 81,800.00 | 80,300.00 | 81,800.00 | 77,704.88 | 0.62% | 243,967 |
| Dec 4, 2025 | 81,600.00 | 81,900.00 | 80,400.00 | 81,300.00 | 77,229.91 | -0.49% | 245,656 |
| Dec 3, 2025 | 80,900.00 | 83,200.00 | 80,600.00 | 81,700.00 | 77,609.89 | 1.24% | 409,339 |
| Dec 2, 2025 | 79,600.00 | 81,100.00 | 78,900.00 | 80,700.00 | 76,659.95 | 1.77% | 328,682 |
| Dec 1, 2025 | 79,600.00 | 80,500.00 | 78,700.00 | 79,300.00 | 75,330.04 | 0.63% | 206,796 |
| Nov 28, 2025 | 80,100.00 | 80,100.00 | 78,500.00 | 78,800.00 | 74,855.07 | -0.88% | 220,394 |
| Nov 27, 2025 | 80,000.00 | 80,800.00 | 79,400.00 | 79,500.00 | 75,520.03 | -1.12% | 234,614 |
| Nov 26, 2025 | 78,700.00 | 80,400.00 | 78,300.00 | 80,400.00 | 76,374.97 | 3.61% | 282,464 |
| Nov 25, 2025 | 80,100.00 | 80,100.00 | 77,100.00 | 77,600.00 | 73,715.14 | -2.14% | 258,089 |
| Nov 24, 2025 | 78,600.00 | 79,600.00 | 77,400.00 | 79,300.00 | 75,330.04 | 2.85% | 470,805 |
| Nov 21, 2025 | 78,500.00 | 78,600.00 | 76,800.00 | 77,100.00 | 73,240.18 | -3.14% | 304,402 |
| Nov 20, 2025 | 79,500.00 | 80,400.00 | 78,400.00 | 79,600.00 | 75,615.02 | 2.31% | 397,933 |
| Nov 19, 2025 | 78,900.00 | 79,200.00 | 76,500.00 | 77,800.00 | 73,905.13 | - | 348,099 |
| Nov 18, 2025 | 79,400.00 | 80,100.00 | 77,600.00 | 77,800.00 | 73,905.13 | -3.23% | 380,175 |
| Nov 17, 2025 | 81,400.00 | 81,500.00 | 79,500.00 | 80,400.00 | 76,374.97 | - | 286,271 |
| Nov 14, 2025 | 80,800.00 | 82,200.00 | 80,100.00 | 80,400.00 | 76,374.97 | -2.19% | 368,228 |
| Nov 13, 2025 | 82,800.00 | 83,300.00 | 81,400.00 | 82,200.00 | 78,084.86 | -1.32% | 579,866 |
| Nov 12, 2025 | 78,500.00 | 84,400.00 | 77,900.00 | 83,300.00 | 79,129.79 | 9.17% | 1,245,758 |
| Nov 11, 2025 | 78,400.00 | 79,000.00 | 75,700.00 | 76,300.00 | 72,480.23 | -2.68% | 450,000 |
| Nov 10, 2025 | 75,400.00 | 78,700.00 | 75,300.00 | 78,400.00 | 74,475.09 | 6.67% | 560,758 |
| Nov 7, 2025 | 75,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 69,820.40 | -3.03% | 330,707 |
| Nov 6, 2025 | 74,800.00 | 76,600.00 | 73,300.00 | 75,800.00 | 72,005.26 | 3.27% | 519,179 |
| Nov 5, 2025 | 74,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 69,725.41 | -1.74% | 546,223 |
| Nov 4, 2025 | 77,500.00 | 77,500.00 | 74,400.00 | 74,700.00 | 70,960.33 | -3.98% | 571,804 |
| Nov 3, 2025 | 77,600.00 | 78,700.00 | 77,100.00 | 77,800.00 | 73,905.13 | 0.65% | 344,892 |
| Oct 31, 2025 | 77,700.00 | 79,000.00 | 77,100.00 | 77,300.00 | 73,430.16 | -0.39% | 430,808 |
| Oct 30, 2025 | 78,600.00 | 80,300.00 | 77,500.00 | 77,600.00 | 73,715.14 | -0.26% | 480,011 |
| Oct 29, 2025 | 78,800.00 | 78,800.00 | 76,800.00 | 77,800.00 | 73,905.13 | -0.13% | 355,652 |
| Oct 28, 2025 | 78,300.00 | 78,300.00 | 77,200.00 | 77,900.00 | 74,000.13 | -0.89% | 330,195 |
| Oct 27, 2025 | 79,000.00 | 80,700.00 | 77,000.00 | 78,600.00 | 74,665.08 | 1.42% | 630,696 |
| Oct 24, 2025 | 76,800.00 | 78,200.00 | 76,600.00 | 77,500.00 | 73,620.15 | 2.38% | 426,479 |
| Oct 23, 2025 | 76,300.00 | 76,800.00 | 75,200.00 | 75,700.00 | 71,910.26 | -1.82% | 303,327 |
| Oct 22, 2025 | 77,100.00 | 77,300.00 | 75,600.00 | 77,100.00 | 73,240.18 | 0.26% | 299,776 |
| Oct 21, 2025 | 80,500.00 | 80,500.00 | 76,600.00 | 76,900.00 | 73,050.19 | -2.66% | 652,286 |
| Oct 20, 2025 | 74,400.00 | 79,300.00 | 73,400.00 | 79,000.00 | 75,045.06 | 6.18% | 721,749 |
| Oct 17, 2025 | 74,900.00 | 74,900.00 | 73,300.00 | 74,400.00 | 70,675.34 | -1.59% | 371,665 |
| Oct 16, 2025 | 75,000.00 | 76,900.00 | 74,900.00 | 75,600.00 | 71,815.27 | 0.93% | 352,380 |
| Oct 15, 2025 | 72,500.00 | 74,900.00 | 71,800.00 | 74,900.00 | 71,150.31 | 3.60% | 363,748 |
| Oct 14, 2025 | 71,800.00 | 73,000.00 | 71,600.00 | 72,300.00 | 68,680.48 | 0.84% | 319,411 |
| Oct 13, 2025 | 72,400.00 | 72,400.00 | 70,700.00 | 71,700.00 | 68,110.51 | -2.18% | 296,885 |
| Oct 10, 2025 | 73,100.00 | 73,800.00 | 72,700.00 | 73,300.00 | 69,630.41 | 1.24% | 291,173 |