Samsung Electronics Co., Ltd. ( 005930.KS) - Price History
Monthly price history for 005930.KS (Samsung Electronics Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ₩218,000 | ₩218,000 |
| October 2026 | ₩225,000 | ₩225,000 |
| September 2026 | ₩268,500 | ₩268,500 |
| August 2026 | ₩259,644 | ₩260,000 |
| July 2026 | ₩262,140 | ₩262,500 |
| June 2026 | ₩333,542 | ₩334,000 |
| May 2026 | ₩316,223 | ₩317,000 |
| April 2026 | ₩219,960 | ₩220,500 |
| March 2026 | ₩166,790 | ₩167,200 |
| February 2026 | ₩215,523 | ₩216,500 |
| January 2026 | ₩159,775 | ₩160,500 |
| December 2025 | ₩119,359 | ₩119,900 |
| November 2025 | ₩99,562 | ₩100,500 |
| October 2025 | ₩106,497 | ₩107,500 |
| September 2025 | ₩83,117 | ₩83,900 |
| August 2025 | ₩68,743 | ₩69,700 |
| July 2025 | ₩70,420 | ₩71,400 |
| June 2025 | ₩58,979 | ₩59,800 |
| May 2025 | ₩55,090 | ₩56,200 |
| April 2025 | ₩54,404 | ₩55,500 |
| March 2025 | ₩56,659 | ₩57,800 |
| February 2025 | ₩53,108 | ₩54,500 |
| January 2025 | ₩51,062 | ₩52,400 |
| December 2024 | ₩51,842 | ₩53,200 |
| November 2024 | ₩52,458 | ₩54,200 |
| October 2024 | ₩57,298 | ₩59,200 |
| September 2024 | ₩59,524 | ₩61,500 |
| August 2024 | ₩71,511 | ₩74,300 |
| July 2024 | ₩80,751 | ₩83,900 |
| June 2024 | ₩78,441 | ₩81,500 |
| May 2024 | ₩70,427 | ₩73,500 |
| April 2024 | ₩74,260 | ₩77,500 |
| March 2024 | ₩78,955 | ₩82,400 |
| February 2024 | ₩70,013 | ₩73,400 |
| January 2024 | ₩69,346 | ₩72,700 |
| December 2023 | ₩74,878 | ₩78,500 |
| November 2023 | ₩69,114 | ₩72,800 |
| October 2023 | ₩63,512 | ₩66,900 |
| September 2023 | ₩64,936 | ₩68,400 |
| August 2023 | ₩63,182 | ₩66,900 |
| July 2023 | ₩65,921 | ₩69,800 |
| June 2023 | ₩68,187 | ₩72,200 |
| May 2023 | ₩67,097 | ₩71,400 |
| April 2023 | ₩61,553 | ₩65,500 |
| March 2023 | ₩60,143 | ₩64,000 |
| February 2023 | ₩56,620 | ₩60,600 |
| January 2023 | ₩56,994 | ₩61,000 |
| December 2022 | ₩51,668 | ₩55,300 |
| November 2022 | ₩57,754 | ₩62,200 |
| October 2022 | ₩55,154 | ₩59,400 |
| September 2022 | ₩49,304 | ₩53,100 |
| August 2022 | ₩55,054 | ₩59,700 |
| July 2022 | ₩56,622 | ₩61,400 |
| June 2022 | ₩52,564 | ₩57,000 |
| May 2022 | ₩61,777 | ₩67,400 |
| April 2022 | ₩61,777 | ₩67,400 |
| March 2022 | ₩63,794 | ₩69,600 |
| February 2022 | ₩65,745 | ₩72,100 |
| January 2022 | ₩66,840 | ₩73,300 |
| December 2021 | ₩71,399 | ₩78,300 |
| November 2021 | ₩64,724 | ₩71,300 |
| October 2021 | ₩63,362 | ₩69,800 |
| September 2021 | ₩67,265 | ₩74,100 |
| August 2021 | ₩69,296 | ₩76,700 |
| July 2021 | ₩70,922 | ₩78,500 |
| June 2021 | ₩72,910 | ₩80,700 |
| May 2021 | ₩72,409 | ₩80,500 |
| April 2021 | ₩73,308 | ₩81,500 |
| March 2021 | ₩73,218 | ₩81,400 |
| February 2021 | ₩73,879 | ₩82,500 |
| January 2021 | ₩73,432 | ₩82,000 |
| December 2020 | ₩72,536 | ₩81,000 |
| November 2020 | ₩58,533 | ₩66,700 |
| October 2020 | ₩49,670 | ₩56,600 |
| September 2020 | ₩51,074 | ₩58,200 |
| August 2020 | ₩47,098 | ₩54,000 |
| July 2020 | ₩50,500 | ₩57,900 |
| June 2020 | ₩46,052 | ₩52,800 |
| May 2020 | ₩43,926 | ₩50,700 |
| April 2020 | ₩43,320 | ₩50,000 |
| March 2020 | ₩41,370 | ₩47,750 |
| February 2020 | ₩46,614 | ₩54,200 |
| January 2020 | ₩48,507 | ₩56,400 |
| December 2019 | ₩47,991 | ₩55,800 |
| November 2019 | ₩42,984 | ₩50,300 |
| October 2019 | ₩43,069 | ₩50,400 |
| September 2019 | ₩41,916 | ₩49,050 |
| August 2019 | ₩37,330 | ₩44,000 |
| July 2019 | ₩38,475 | ₩45,350 |
| June 2019 | ₩39,875 | ₩47,000 |
| May 2019 | ₩35,778 | ₩42,500 |
| April 2019 | ₩38,598 | ₩45,850 |
| March 2019 | ₩37,588 | ₩44,650 |
| February 2019 | ₩37,670 | ₩45,100 |
| January 2019 | ₩38,547 | ₩46,150 |
| December 2018 | ₩32,324 | ₩38,700 |
| November 2018 | ₩34,633 | ₩41,850 |
| October 2018 | ₩35,088 | ₩42,400 |
| September 2018 | ₩38,440 | ₩46,450 |
| August 2018 | ₩39,796 | ₩48,450 |
| July 2018 | ₩37,989 | ₩46,250 |
| June 2018 | ₩38,317 | ₩46,650 |
| May 2018 | ₩41,337 | ₩50,700 |
| April 2018 | ₩43,212 | ₩2,650,000 |
| March 2018 | ₩40,130 | ₩2,461,000 |
| February 2018 | ₩38,090 | ₩2,353,000 |
| January 2018 | ₩40,389 | ₩2,495,000 |
| December 2017 | ₩41,247 | ₩2,548,000 |
| November 2017 | ₩40,750 | ₩2,540,000 |
| October 2017 | ₩44,183 | ₩2,754,000 |
| September 2017 | ₩41,135 | ₩2,564,000 |
| August 2017 | ₩37,056 | ₩2,316,000 |
| July 2017 | ₩38,560 | ₩2,410,000 |
| June 2017 | ₩38,032 | ₩2,377,000 |
| May 2017 | ₩35,655 | ₩2,235,000 |
| April 2017 | ₩35,591 | ₩2,231,000 |
| March 2017 | ₩32,863 | ₩2,060,000 |
| February 2017 | ₩30,559 | ₩1,922,000 |
| January 2017 | ₩31,370 | ₩1,973,000 |
| December 2016 | ₩28,651 | ₩1,802,000 |
| November 2016 | ₩27,336 | ₩1,746,000 |
| October 2016 | ₩25,661 | ₩1,639,000 |
| September 2016 | ₩25,019 | ₩1,598,000 |
| August 2016 | ₩25,363 | ₩1,620,000 |
| July 2016 | ₩24,095 | ₩1,539,000 |
| June 2016 | ₩22,310 | ₩1,425,000 |
| May 2016 | ₩20,214 | ₩1,292,000 |
| April 2016 | ₩19,478 | ₩1,245,000 |
| March 2016 | ₩20,527 | ₩1,312,000 |
| February 2016 | ₩18,430 | ₩1,178,000 |
| January 2016 | ₩17,992 | ₩1,150,000 |
| December 2015 | ₩19,713 | ₩1,260,000 |
| November 2015 | ₩19,771 | ₩1,284,000 |
| October 2015 | ₩21,126 | ₩1,372,000 |
| September 2015 | ₩17,461 | ₩1,134,000 |
| August 2015 | ₩16,769 | ₩1,089,000 |
| July 2015 | ₩18,247 | ₩1,185,000 |
| June 2015 | ₩19,525 | ₩1,268,000 |
| May 2015 | ₩20,110 | ₩1,307,000 |
| April 2015 | ₩21,694 | ₩1,410,000 |
| March 2015 | ₩22,171 | ₩1,441,000 |
| February 2015 | ₩20,879 | ₩1,357,000 |
| January 2015 | ₩21,002 | ₩1,365,000 |
| December 2014 | ₩20,417 | ₩1,327,000 |
| November 2014 | ₩19,516 | ₩1,287,000 |
| October 2014 | ₩18,864 | ₩1,244,000 |
| September 2014 | ₩17,954 | ₩1,184,000 |
| August 2014 | ₩18,713 | ₩1,234,000 |
| July 2014 | ₩20,365 | ₩1,343,000 |
| June 2014 | ₩20,047 | ₩1,322,000 |
| May 2014 | ₩21,874 | ₩1,443,000 |
| April 2014 | ₩20,358 | ₩1,343,000 |
| March 2014 | ₩20,358 | ₩1,343,000 |
| February 2014 | ₩20,449 | ₩1,349,000 |
| January 2014 | ₩19,403 | ₩1,280,000 |
| December 2013 | ₩20,797 | ₩1,372,000 |
| November 2013 | ₩22,425 | ₩1,494,000 |
| October 2013 | ₩21,989 | ₩1,465,000 |
| September 2013 | ₩20,518 | ₩1,367,000 |
| August 2013 | ₩20,533 | ₩1,368,000 |
| July 2013 | ₩19,213 | ₩1,280,000 |
| June 2013 | ₩20,143 | ₩1,342,000 |
| May 2013 | ₩23,076 | ₩1,538,000 |
| April 2013 | ₩22,806 | ₩1,520,000 |
| March 2013 | ₩22,911 | ₩1,527,000 |
| February 2013 | ₩23,166 | ₩1,544,000 |
| January 2013 | ₩21,726 | ₩1,448,000 |
| December 2012 | ₩22,836 | ₩1,522,000 |
| November 2012 | ₩20,988 | ₩1,406,000 |
| October 2012 | ₩19,555 | ₩1,310,000 |
| September 2012 | ₩20,092 | ₩1,346,000 |
| August 2012 | ₩18,405 | ₩1,233,000 |
| July 2012 | ₩19,540 | ₩1,309,000 |
| June 2012 | ₩17,928 | ₩1,201,000 |
| May 2012 | ₩18,069 | ₩1,211,000 |
| April 2012 | ₩20,740 | ₩1,390,000 |
| March 2012 | ₩19,024 | ₩1,275,000 |
| February 2012 | ₩17,995 | ₩1,206,000 |
| January 2012 | ₩16,517 | ₩1,107,000 |
| December 2011 | ₩15,786 | ₩1,058,000 |
| November 2011 | ₩14,911 | ₩1,004,000 |
| October 2011 | ₩14,376 | ₩968,000 |
| September 2011 | ₩12,475 | ₩840,000 |
| August 2011 | ₩11,049 | ₩744,000 |
| July 2011 | ₩12,535 | ₩844,000 |
| June 2011 | ₩12,267 | ₩826,000 |
| May 2011 | ₩13,388 | ₩902,000 |
| April 2011 | ₩13,254 | ₩893,000 |
| March 2011 | ₩13,833 | ₩932,000 |
| February 2011 | ₩13,700 | ₩923,000 |
| January 2011 | ₩14,560 | ₩981,000 |
| December 2010 | ₩14,086 | ₩949,000 |
| November 2010 | ₩12,195 | ₩826,000 |
| October 2010 | ₩10,999 | ₩745,000 |
| September 2010 | ₩11,471 | ₩777,000 |
| August 2010 | ₩11,161 | ₩756,000 |
| July 2010 | ₩11,958 | ₩810,000 |
| June 2010 | ₩11,427 | ₩774,000 |
| May 2010 | ₩11,384 | ₩776,000 |
| April 2010 | ₩12,455 | ₩849,000 |
| March 2010 | ₩12,001 | ₩818,000 |
| February 2010 | ₩10,915 | ₩744,000 |
| January 2010 | ₩11,502 | ₩784,000 |
| December 2009 | ₩11,722 | ₩799,000 |
| November 2009 | ₩10,462 | ₩720,000 |
| October 2009 | ₩10,506 | ₩723,000 |
| September 2009 | ₩11,843 | ₩815,000 |
| August 2009 | ₩11,203 | ₩771,000 |
| July 2009 | ₩10,520 | ₩724,000 |
| June 2009 | ₩8,602 | ₩592,000 |
| May 2009 | ₩8,101 | ₩558,000 |
| April 2009 | ₩8,595 | ₩592,000 |
| March 2009 | ₩8,247 | ₩568,000 |
| February 2009 | ₩6,925 | ₩477,000 |
| January 2009 | ₩7,085 | ₩488,000 |
| December 2008 | ₩6,548 | ₩451,000 |
| November 2008 | ₩6,979 | ₩486,000 |
| October 2008 | ₩7,682 | ₩535,000 |
| September 2008 | ₩7,740 | ₩539,000 |
| August 2008 | ₩7,409 | ₩516,000 |
| July 2008 | ₩8,099 | ₩564,000 |
| June 2008 | ₩8,975 | ₩625,000 |
| May 2008 | ₩10,632 | ₩741,000 |
| April 2008 | ₩10,202 | ₩711,000 |
| March 2008 | ₩8,939 | ₩623,000 |
| February 2008 | ₩8,035 | ₩560,000 |
| January 2008 | ₩8,537 | ₩595,000 |
| December 2007 | ₩7,978 | ₩556,000 |
| November 2007 | ₩8,001 | ₩565,000 |
| October 2007 | ₩7,789 | ₩550,000 |
| September 2007 | ₩8,143 | ₩575,000 |
| August 2007 | ₩8,370 | ₩591,000 |
| July 2007 | ₩8,695 | ₩614,000 |
| June 2007 | ₩8,016 | ₩566,000 |
| May 2007 | ₩7,570 | ₩535,000 |
| April 2007 | ₩8,122 | ₩574,000 |
| March 2007 | ₩7,966 | ₩563,000 |
| February 2007 | ₩8,023 | ₩567,000 |
| January 2007 | ₩8,193 | ₩579,000 |
| December 2006 | ₩8,674 | ₩613,000 |
| November 2006 | ₩8,953 | ₩638,000 |
| October 2006 | ₩8,574 | ₩611,000 |
| September 2006 | ₩9,318 | ₩664,000 |
| August 2006 | ₩9,121 | ₩650,000 |
| July 2006 | ₩8,532 | ₩608,000 |
| June 2006 | ₩8,462 | ₩603,000 |
| May 2006 | ₩8,581 | ₩612,000 |
| April 2006 | ₩9,029 | ₩644,000 |
| March 2006 | ₩8,833 | ₩630,000 |
| February 2006 | ₩9,632 | ₩687,000 |
| January 2006 | ₩10,375 | ₩740,000 |
| December 2005 | ₩9,240 | ₩659,000 |
| November 2005 | ₩8,321 | ₩598,000 |
| October 2005 | ₩7,681 | ₩552,000 |
| September 2005 | ₩8,182 | ₩588,000 |
| August 2005 | ₩7,570 | ₩544,000 |
| July 2005 | ₩7,862 | ₩565,000 |
| June 2005 | ₩6,874 | ₩494,000 |
| May 2005 | ₩6,797 | ₩489,000 |
| April 2005 | ₩6,283 | ₩452,000 |
| March 2005 | ₩6,978 | ₩502,000 |
| February 2005 | ₩7,326 | ₩527,000 |
| January 2005 | ₩6,881 | ₩495,000 |
| December 2004 | ₩6,262 | ₩450,500 |
| November 2004 | ₩5,971 | ₩434,500 |
| October 2004 | ₩6,039 | ₩439,500 |
| September 2004 | ₩6,294 | ₩458,000 |
| August 2004 | ₩6,197 | ₩451,000 |
| July 2004 | ₩5,730 | ₩417,000 |
| June 2004 | ₩6,555 | ₩477,000 |
| May 2004 | ₩6,879 | ₩506,000 |
| April 2004 | ₩7,572 | ₩557,000 |
| March 2004 | ₩7,776 | ₩572,000 |
| February 2004 | ₩7,409 | ₩545,000 |
| January 2004 | ₩7,123 | ₩524,000 |
| December 2003 | ₩6,131 | ₩451,000 |
| November 2003 | ₩6,250 | ₩465,000 |
| October 2003 | ₩6,317 | ₩470,000 |
| September 2003 | ₩5,269 | ₩392,000 |
| August 2003 | ₩5,847 | ₩435,000 |
| July 2003 | ₩5,591 | ₩416,000 |
| June 2003 | ₩4,771 | ₩355,000 |
| May 2003 | ₩4,349 | ₩324,000 |
| April 2003 | ₩4,094 | ₩305,000 |
| March 2003 | ₩3,812 | ₩284,000 |
| February 2003 | ₩3,751 | ₩279,500 |
| January 2003 | ₩3,913 | ₩291,500 |
| December 2002 | ₩4,215 | ₩314,000 |
| November 2002 | ₩5,118 | ₩387,000 |
| October 2002 | ₩4,562 | ₩345,000 |
| September 2002 | ₩3,947 | ₩298,500 |
| August 2002 | ₩4,377 | ₩331,000 |
| July 2002 | ₩4,397 | ₩332,500 |
| June 2002 | ₩4,351 | ₩329,000 |
| May 2002 | ₩4,515 | ₩342,000 |
| April 2002 | ₩5,044 | ₩382,000 |
| March 2002 | ₩4,859 | ₩368,000 |
| February 2002 | ₩4,529 | ₩343,000 |
| January 2002 | ₩3,968 | ₩300,500 |
| December 2001 | ₩3,684 | ₩279,000 |
| November 2001 | ₩2,862 | ₩218,000 |
| October 2001 | ₩2,277 | ₩173,500 |
| September 2001 | ₩1,838 | ₩140,000 |
| August 2001 | ₩2,494 | ₩190,000 |
| July 2001 | ₩2,487 | ₩189,500 |
| June 2001 | ₩2,520 | ₩192,000 |
| May 2001 | ₩2,775 | ₩212,000 |
| April 2001 | ₩2,998 | ₩229,000 |
| March 2001 | ₩2,723 | ₩208,000 |
| February 2001 | ₩2,448 | ₩187,000 |
| January 2001 | ₩2,880 | ₩220,000 |
| December 2000 | ₩2,037 | ₩158,000 |
| November 2000 | ₩2,089 | ₩162,000 |
| October 2000 | ₩1,838 | ₩142,500 |
| September 2000 | ₩2,605 | ₩202,000 |
| August 2000 | ₩3,527 | ₩273,500 |
| July 2000 | ₩3,804 | ₩295,000 |
| June 2000 | ₩4,758 | ₩369,000 |
| May 2000 | ₩3,967 | ₩308,000 |
| April 2000 | ₩3,864 | ₩300,000 |
| March 2000 | ₩4,314 | ₩335,000 |
| February 2000 | ₩3,297 | ₩256,000 |
| January 2000 | ₩3,593 | ₩279,000 |
| December 1999 | ₩3,403 | ₩266,000 |
| November 1999 | ₩3,071 | ₩240,000 |
| October 1999 | ₩2,559 | ₩200,000 |
| September 1999 | ₩2,520 | ₩197,000 |
| August 1999 | ₩2,866 | ₩224,000 |
| July 1999 | ₩2,418 | ₩189,000 |
| June 1999 | ₩1,625 | ₩127,000 |
| May 1999 | ₩1,057 | ₩82,900 |
| April 1999 | ₩1,143 | ₩91,400 |
| March 1999 | ₩1,188 | ₩95,000 |
| February 1999 | ₩1,078 | ₩86,200 |
| January 1999 | ₩1,125 | ₩89,900 |
| December 1998 | ₩983 | ₩80,700 |
| November 1998 | ₩812 | ₩66,600 |
| October 1998 | ₩658 | ₩54,000 |
| September 1998 | ₩463 | ₩38,000 |
| August 1998 | ₩547 | ₩44,900 |
| July 1998 | ₩541 | ₩45,500 |
| June 1998 | ₩505 | ₩42,500 |
| May 1998 | ₩636 | ₩53,500 |
| April 1998 | ₩879 | ₩74,000 |
| March 1998 | ₩839 | ₩73,000 |
| February 1998 | ₩1,086 | ₩94,500 |
| January 1998 | ₩998 | ₩86,900 |
| December 1997 | ₩436 | ₩38,400 |
| November 1997 | ₩476 | ₩41,900 |
| October 1997 | ₩430 | ₩37,900 |
| September 1997 | ₩755 | ₩66,500 |
| August 1997 | ₩804 | ₩70,800 |
| July 1997 | ₩737 | ₩64,900 |
| June 1997 | ₩800 | ₩70,500 |
| May 1997 | ₩761 | ₩67,000 |
| April 1997 | ₩685 | ₩60,600 |
| March 1997 | ₩677 | ₩59,900 |
| February 1997 | ₩656 | ₩58,000 |
| January 1997 | ₩532 | ₩47,100 |
| December 1996 | ₩507 | ₩45,500 |
| November 1996 | ₩683 | ₩61,300 |
| October 1996 | ₩648 | ₩58,100 |
| September 1996 | ₩722 | ₩64,800 |
| August 1996 | ₩711 | ₩63,800 |
| July 1996 | ₩780 | ₩70,000 |
| June 1996 | ₩759 | ₩68,100 |
| May 1996 | ₩769 | ₩69,000 |
| April 1996 | ₩1,182 | ₩106,000 |
| March 1996 | ₩1,026 | ₩92,000 |
| February 1996 | ₩1,098 | ₩129,000 |
| January 1996 | ₩1,196 | ₩140,500 |
| December 1995 | ₩1,157 | ₩141,000 |
005930.KS
Price: ₩218,000
52 week price:
Dividend Yield: 0.66%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio Range:
Dividend Per Share: 1480.00 KRW
Earnings Per Share: 32703.42 KRW
P/E Ratio: 7.09
Exchange: KSC
Sector: Technology
Industry: Consumer Electronics
Country: South Korea
Market Capitalization: 1.5 quadrillion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 0.48%
DGR5: 12.45%
DGR10: 8.15%
DGR20: 30.00%