005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Precio demorado. Divisa en KRW
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 202370.400,0070.900,0070.000,0070.300,0070.300,007.469.500
07 jun 202371.300,0071.600,0070.800,0071.000,0071.000,0014.796.613
05 jun 202372.700,0072.700,0071.400,0071.700,0071.700,0012.686.829
02 jun 202371.700,0072.200,0071.600,0072.200,0072.200,0012.161.798
01 jun 202370.900,0071.600,0070.600,0070.900,0070.900,0014.669.296
31 may 202372.400,0072.500,0071.000,0071.400,0071.400,0025.666.087
30 may 202371.300,0072.300,0071.200,0072.300,0072.300,0027.476.897
26 may 202369.800,0070.400,0069.500,0070.300,0070.300,0019.549.511
25 may 202369.900,0070.000,0068.700,0068.800,0068.800,0014.231.160
24 may 202368.100,0068.700,0068.000,0068.500,0068.500,008.192.896
23 may 202368.500,0068.700,0068.100,0068.400,0068.400,008.561.643
22 may 202368.400,0069.000,0068.000,0068.500,0068.500,0014.470.308
19 may 202367.800,0068.400,0067.500,0068.400,0068.400,0020.349.345
18 may 202366.000,0066.200,0065.700,0066.200,0066.200,0014.431.704
17 may 202365.900,0065.900,0064.800,0065.000,0065.000,0010.745.504
16 may 202365.800,0065.900,0065.300,0065.400,0065.400,0012.334.657
15 may 202364.100,0064.600,0063.900,0064.500,0064.500,008.172.021
12 may 202363.700,0064.600,0063.600,0064.100,0064.100,008.693.913
11 may 202364.700,0065.100,0064.200,0064.200,0064.200,0011.648.905
10 may 202365.500,0065.500,0064.300,0064.600,0064.600,0013.057.727
09 may 202365.800,0065.800,0065.100,0065.300,0065.300,009.366.861
08 may 202366.300,0066.300,0065.400,0065.900,0065.900,009.405.365
04 may 202365.600,0065.700,0064.700,0065.100,0065.100,009.791.064
03 may 202365.100,0065.600,0064.900,0065.400,0065.400,008.876.749
02 may 202366.000,0066.300,0065.100,0065.700,0065.700,0014.396.948
28 abr 202365.200,0065.900,0065.000,0065.500,0065.500,0019.699.481
27 abr 202364.100,0065.000,0063.300,0064.600,0064.600,0014.779.601
26 abr 202363.600,0064.300,0063.300,0064.100,0064.100,0012.664.541
25 abr 202365.300,0065.400,0063.400,0063.600,0063.600,0016.193.271
24 abr 202365.300,0065.700,0064.800,0065.200,0065.200,0012.986.581
21 abr 202365.800,0065.900,0065.400,0065.700,0065.700,0010.538.622
20 abr 202365.100,0065.300,0064.600,0065.300,0065.300,009.501.169
19 abr 202365.500,0065.800,0065.300,0065.500,0065.500,0010.255.985
18 abr 202365.900,0066.000,0064.800,0065.600,0065.600,0014.802.060
17 abr 202365.000,0065.600,0064.700,0065.300,0065.300,0013.486.618
14 abr 202366.600,0066.600,0065.000,0065.100,0065.100,0016.176.490
13 abr 202365.600,0066.100,0065.400,0066.100,0066.100,0015.091.022
12 abr 202365.800,0066.200,0065.300,0066.000,0066.000,0015.021.313
11 abr 202366.200,0066.200,0065.400,0065.900,0065.900,0016.323.183
10 abr 202364.800,0066.300,0064.700,0065.700,0065.700,0018.777.166
07 abr 202363.800,0065.200,0063.800,0065.000,0065.000,0027.476.120
06 abr 202363.500,0063.600,0062.300,0062.300,0062.300,0014.992.747
05 abr 202363.700,0064.000,0063.400,0063.900,0063.900,009.176.149
04 abr 202363.400,0063.800,0062.800,0063.600,0063.600,0011.120.514
03 abr 202364.000,0064.000,0063.000,0063.100,0063.100,0011.973.133
31 mar 202364.000,0064.000,0063.700,0064.000,0064.000,0014.094.479
30 mar 202363.700,0063.700,0063.100,0063.200,0063.200,0015.684.377
30 mar 2023361 Dividendo
29 mar 202362.500,0062.700,0062.200,0062.700,0062.339,0011.216.008
28 mar 202362.400,0062.900,0062.100,0062.900,0062.537,8511.614.118
27 mar 202362.600,0062.800,0062.000,0062.100,0061.742,4511.039.331
24 mar 202362.700,0063.300,0062.300,0063.000,0062.637,2718.278.602
23 mar 202360.600,0062.300,0060.600,0062.300,0061.941,3015.381.057
22 mar 202361.000,0061.200,0060.500,0061.100,0060.748,218.978.591
21 mar 202360.500,0060.700,0060.100,0060.300,0059.952,828.318.514
20 mar 202361.100,0061.200,0060.200,0060.200,0059.853,399.618.009
17 mar 202360.800,0061.300,0060.600,0061.300,0060.947,0614.090.110
16 mar 202359.200,0060.200,0059.100,0059.900,0059.555,1210.611.939
15 mar 202360.000,0060.300,0059.600,0059.800,0059.455,7010.482.149
14 mar 202359.400,0059.500,0059.000,0059.000,0058.660,3012.147.346
13 mar 202359.900,0060.200,0059.300,0060.000,0059.654,5512.779.724
10 mar 202359.500,0059.700,0059.100,0059.500,0059.157,4311.902.471
09 mar 202360.500,0060.800,0059.900,0060.100,0059.753,9714.334.499
08 mar 202360.100,0060.500,0059.900,0060.300,0059.952,8214.161.857
07 mar 202361.400,0061.400,0060.700,0060.700,0060.350,5211.473.280
06 mar 202361.100,0061.600,0060.800,0061.500,0061.145,9113.630.602
03 mar 202361.000,0061.200,0060.500,0060.500,0060.151,6710.711.405
02 mar 202360.900,0061.800,0060.500,0060.800,0060.449,9413.095.682
28 feb 202360.800,0061.400,0060.500,0060.600,0060.251,0913.715.861
27 feb 202360.800,0060.800,0060.200,0060.500,0060.151,6711.155.697
24 feb 202362.300,0062.600,0061.300,0061.300,0060.947,0650.792
23 feb 202361.700,0062.500,0061.500,0062.000,0061.643,0337.145
22 feb 202361.500,0061.800,0061.000,0061.100,0060.748,2139.178
21 feb 202362.700,0062.800,0062.000,0062.100,0061.742,4560.971
20 feb 202362.900,0063.000,0061.800,0062.700,0062.339,0029.846
17 feb 202362.900,0063.300,0062.400,0062.600,0062.239,5728.613
16 feb 202362.500,0063.700,0062.400,0063.700,0063.333,2441.448
15 feb 202363.900,0063.900,0062.000,0062.200,0061.841,8858.370
14 feb 202363.600,0063.900,0063.200,0063.200,0062.836,1270.606
13 feb 202362.900,0063.000,0062.300,0062.900,0062.537,8559.395
10 feb 202362.600,0063.000,0062.400,0062.900,0062.537,8544.786
09 feb 202363.000,0063.300,0062.300,0063.300,0062.935,5548.035
08 feb 202362.800,0063.300,0062.400,0063.100,0062.736,7042.558
07 feb 202361.900,0062.500,0061.600,0062.000,0061.643,0332.873
06 feb 202362.800,0063.000,0061.600,0061.600,0061.245,33144.104
03 feb 202363.900,0064.000,0063.000,0063.500,0063.134,3947.567
02 feb 202363.200,0063.900,0062.600,0063.500,0063.134,3965.992
01 feb 202362.600,0062.700,0061.000,0061.000,0060.648,7998.585
31 ene 202363.500,0063.700,0061.000,0061.400,0061.046,48163.847
30 ene 202364.900,0064.900,0063.100,0063.300,0062.935,5559.628
27 ene 202364.400,0065.000,0063.900,0064.600,0064.228,0644.282
26 ene 202363.800,0063.900,0063.300,0063.800,0063.432,6754.188
25 ene 202363.500,0063.700,0063.000,0063.300,0062.935,5539.217
20 ene 202362.100,0062.300,0061.100,0061.800,0061.444,189.646.327
19 ene 202360.500,0061.500,0060.400,0061.500,0061.145,9112.808.490
18 ene 202360.700,0061.000,0059.900,0060.400,0060.052,2411.584.041
17 ene 202361.200,0061.500,0060.600,0061.000,0060.648,799.831.456
16 ene 202361.300,0061.600,0060.800,0061.100,0060.748,2110.039.972
13 ene 202360.500,0061.200,0060.400,0060.800,0060.449,9412.510.328
12 ene 202361.100,0061.200,0059.900,0060.500,0060.151,6716.102.561
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...