Mercados españoles abiertos en 5 hrs 32 min

Samsung Electronics Co., Ltd. (005930.KS)

KSE - KSE Precio demorado. Divisa en KRW
Añadir a la lista de favoritos
73.400,00+200,00 (+0,27%)
Al cierre: 03:30PM KST
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 202472.600,0073.400,0072.000,0073.400,0073.400,0021.176.403
28 feb 202472.900,0073.900,0072.800,0073.200,0073.200,0011.795.859
27 feb 202473.100,0073.400,0072.700,0072.900,0072.900,0013.201.981
26 feb 202472.300,0073.200,0072.200,0072.800,0072.800,0014.669.352
23 feb 202473.600,0074.200,0072.900,0072.900,0072.900,0016.225.166
22 feb 202473.800,0073.900,0072.700,0073.100,0073.100,0015.208.934
21 feb 202473.400,0073.700,0072.900,0073.000,0073.000,0011.503.495
20 feb 202473.700,0073.700,0072.800,0073.300,0073.300,0014.681.477
19 feb 202472.800,0073.900,0072.800,0073.800,0073.800,0012.726.404
16 feb 202473.300,0073.400,0072.500,0072.800,0072.800,0013.444.781
15 feb 202474.200,0074.400,0073.000,0073.200,0073.200,0014.120.600
14 feb 202473.700,0074.300,0073.700,0074.000,0074.000,0012.434.945
13 feb 202474.800,0075.200,0074.400,0075.200,0075.200,0021.966.745
08 feb 202475.000,0075.200,0073.600,0074.100,0074.100,0020.810.708
07 feb 202474.600,0075.500,0074.300,0075.000,0075.000,0016.566.445
06 feb 202474.300,0074.700,0073.300,0074.400,0074.400,0014.559.254
05 feb 202474.200,0074.800,0073.500,0074.300,0074.300,0019.026.021
02 feb 202474.000,0075.200,0073.700,0075.200,0075.200,0014.955.881
01 feb 202473.000,0074.200,0072.900,0073.600,0073.600,0019.881.033
31 ene 202473.400,0074.000,0072.500,0072.700,0072.700,0015.703.560
30 ene 202475.000,0075.300,0073.700,0074.300,0074.300,0012.244.418
29 ene 202473.800,0075.200,0073.500,0074.400,0074.400,0013.976.521
26 ene 202473.700,0074.500,0073.300,0073.400,0073.400,0011.160.062
25 ene 202474.200,0074.800,0073.700,0074.100,0074.100,0011.737.747
24 ene 202475.200,0075.200,0073.500,0074.000,0074.000,0012.860.661
23 ene 202475.700,0075.800,0074.300,0075.200,0075.200,0014.786.224
22 ene 202475.900,0076.000,0075.000,0075.100,0075.100,0019.673.375
19 ene 202473.500,0074.700,0073.000,0074.700,0074.700,0023.363.427
18 ene 202471.600,0072.000,0070.700,0071.700,0071.700,0017.853.397
17 ene 202473.100,0073.300,0071.000,0071.000,0071.000,0022.683.660
16 ene 202473.500,0073.700,0072.500,0072.600,0072.600,0014.760.415
15 ene 202473.200,0074.000,0073.200,0073.900,0073.900,002.957.915
12 ene 202473.000,0074.100,0072.800,0073.100,0073.100,0013.038.939
11 ene 202472.900,0073.600,0072.700,0073.200,0073.200,0057.691.266
10 ene 202475.000,0075.200,0073.200,0073.600,0073.600,0020.259.529
09 ene 202477.400,0077.700,0074.300,0074.700,0074.700,0026.019.249
08 ene 202477.000,0077.500,0076.400,0076.500,0076.500,0011.088.724
05 ene 202476.700,0077.100,0076.400,0076.600,0076.600,0011.304.316
04 ene 202476.100,0077.300,0076.100,0076.600,0076.600,0015.324.439
03 ene 202478.500,0078.800,0077.000,0077.000,0077.000,0021.753.644
02 ene 202478.200,0079.800,0078.200,0079.600,0079.600,0017.142.847
28 dic 202377.700,0078.500,0077.500,0078.500,0078.500,0017.797.536
27 dic 202376.700,0078.000,0076.500,0078.000,0078.000,0020.651.042
27 dic 2023361 Dividendo
26 dic 202376.100,0076.700,0075.700,0076.600,0076.239,0013.164.909
22 dic 202375.800,0076.300,0075.400,0075.900,0075.542,3014.515.608
21 dic 202374.600,0075.000,0074.300,0075.000,0074.646,5413.478.766
20 dic 202374.200,0074.900,0073.800,0074.800,0074.447,4816.870.156
19 dic 202373.000,0073.400,0072.800,0073.400,0073.054,088.907.632
18 dic 202373.300,0073.400,0072.800,0072.900,0072.556,449.690.551
15 dic 202373.800,0074.000,0073.200,0073.300,0072.954,5515.419.815
14 dic 202374.100,0074.300,0072.500,0073.100,0072.755,4927.567.593
13 dic 202373.300,0073.500,0072.800,0072.800,0072.456,9113.116.766
12 dic 202373.300,0073.500,0073.100,0073.500,0073.153,6113.758.646
11 dic 202372.800,0073.000,0072.200,0073.000,0072.655,969.861.960
08 dic 202372.100,0072.800,0071.900,0072.600,0072.257,8510.859.463
07 dic 202371.800,0071.900,0071.100,0071.500,0071.163,038.862.017
06 dic 202371.800,0072.100,0071.600,0071.700,0071.362,098.123.087
05 dic 202372.300,0072.400,0071.200,0071.200,0070.864,4512.129.682
04 dic 202372.800,0072.900,0072.400,0072.600,0072.257,8510.229.267
01 dic 202372.400,0072.500,0071.700,0072.000,0071.660,689.871.284
30 nov 202372.700,0072.800,0072.200,0072.800,0072.456,9115.783.714
29 nov 202372.400,0072.800,0072.200,0072.700,0072.357,389.283.933
28 nov 202371.400,0072.700,0071.300,0072.700,0072.357,3813.283.081
27 nov 202371.500,0072.100,0071.100,0071.300,0070.963,989.113.857
24 nov 202372.400,0072.600,0071.700,0071.700,0071.362,096.676.685
23 nov 202373.000,0073.200,0072.200,0072.400,0072.058,796.775.614
22 nov 202372.200,0073.000,0071.900,0072.800,0072.456,9111.105.143
21 nov 202373.100,0073.400,0072.700,0072.800,0072.456,919.712.881
20 nov 202372.100,0073.000,0072.100,0072.700,0072.357,3810.610.157
17 nov 202372.300,0073.000,0072.300,0072.500,0072.158,3211.494.644
16 nov 202372.500,0073.000,0072.300,0072.800,0072.456,9115.860.451
15 nov 202371.600,0072.200,0071.500,0072.200,0071.859,7320.148.677
14 nov 202371.000,0071.100,0070.600,0070.800,0070.466,349.567.984
13 nov 202371.300,0071.300,0070.300,0070.400,0070.068,229.246.919
10 nov 202370.000,0070.500,0069.500,0070.500,0070.167,759.684.347
09 nov 202369.900,0070.800,0069.600,0070.300,0069.968,6912.301.373
08 nov 202371.300,0071.400,0069.700,0069.900,0069.570,5712.901.310
07 nov 202370.600,0070.900,0070.000,0070.900,0070.565,8617.228.731
06 nov 202369.800,0070.900,0069.300,0070.900,0070.565,8622.228.489
03 nov 202369.700,0070.200,0069.500,0069.600,0069.271,9810.322.234
02 nov 202370.000,0070.000,0069.400,0069.700,0069.371,5216.350.031
01 nov 202367.500,0068.900,0067.300,0068.600,0068.276,7013.775.256
31 oct 202367.600,0068.300,0066.900,0066.900,0066.584,7114.488.892
30 oct 202366.800,0067.800,0066.700,0067.300,0066.982,8310.139.270
27 oct 202367.100,0067.300,0066.700,0067.300,0066.982,8311.334.726
26 oct 202367.000,0067.900,0066.700,0066.700,0066.385,6615.517.624
25 oct 202368.800,0068.800,0067.900,0068.000,0067.679,5310.610.703
24 oct 202368.700,0068.800,0067.700,0068.500,0068.177,1712.791.710
23 oct 202368.700,0069.100,0068.200,0068.400,0068.077,6411.625.959
20 oct 202368.900,0069.200,0068.100,0068.800,0068.475,7615.204.495
19 oct 202369.700,0070.000,0069.400,0069.500,0069.172,4613.985.012
18 oct 202368.900,0070.500,0068.800,0070.500,0070.167,7516.493.184
17 oct 202367.700,0069.900,0067.400,0069.400,0069.072,9317.299.253
16 oct 202367.900,0068.500,0066.800,0067.300,0066.982,8312.599.299
13 oct 202368.000,0068.500,0067.700,0068.000,0067.679,539.724.086
12 oct 202368.600,0069.700,0068.200,0068.900,0068.575,2919.311.380
11 oct 202368.600,0069.400,0067.900,0068.200,0067.878,5925.209.349
10 oct 202366.200,0067.600,0066.200,0066.400,0066.087,0719.889.202
06 oct 202367.100,0067.300,0066.000,0066.000,0065.688,9514.386.527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...