Get 20% lifetime commission for referring investors to digrin.com
here.
SamsungElec(1P) - Price History
Monthly price history for 005935.KS (SamsungElec(1P))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩64,300 | ₩64,300 |
| April 2024 | ₩65,200 | ₩65,200 |
| March 2024 | ₩68,000 | ₩68,000 |
| February 2024 | ₩63,600 | ₩63,600 |
| January 2024 | ₩58,700 | ₩58,700 |
| December 2023 | ₩62,300 | ₩62,300 |
| November 2023 | ₩57,900 | ₩57,900 |
| October 2023 | ₩53,600 | ₩53,600 |
| September 2023 | ₩54,500 | ₩54,500 |
| August 2023 | ₩54,000 | ₩54,000 |
| July 2023 | ₩57,400 | ₩57,400 |
| June 2023 | ₩59,500 | ₩59,500 |
| May 2023 | ₩58,600 | ₩58,600 |
| April 2023 | ₩55,700 | ₩55,700 |
| March 2023 | ₩53,900 | ₩53,900 |
| February 2023 | ₩53,400 | ₩53,400 |
| January 2023 | ₩55,000 | ₩55,000 |
| December 2022 | ₩50,500 | ₩50,500 |
| November 2022 | ₩55,515 | ₩55,900 |
| October 2022 | ₩52,932 | ₩53,300 |
| September 2022 | ₩46,577 | ₩46,900 |
| August 2022 | ₩53,711 | ₩54,500 |
| July 2022 | ₩56,175 | ₩57,000 |
| June 2022 | ₩51,247 | ₩52,000 |
| May 2022 | ₩59,427 | ₩60,700 |
| April 2022 | ₩58,056 | ₩59,300 |
| March 2022 | ₩61,678 | ₩63,000 |
| February 2022 | ₩64,350 | ₩66,100 |
| January 2022 | ₩64,545 | ₩66,300 |
| December 2021 | ₩69,315 | ₩71,200 |
| November 2021 | ₩61,897 | ₩63,900 |
| October 2021 | ₩61,994 | ₩64,000 |
| September 2021 | ₩67,419 | ₩69,600 |
| August 2021 | ₩68,235 | ₩70,800 |
| July 2021 | ₩69,488 | ₩72,100 |
| June 2021 | ₩71,030 | ₩73,700 |
| May 2021 | ₩70,016 | ₩73,000 |
| April 2021 | ₩70,304 | ₩73,300 |
| March 2021 | ₩70,016 | ₩73,000 |
| February 2021 | ₩69,484 | ₩72,800 |
| January 2021 | ₩69,771 | ₩73,100 |
| December 2020 | ₩70,248 | ₩73,600 |
| November 2020 | ₩58,033 | ₩61,100 |
| October 2020 | ₩47,585 | ₩50,100 |
| September 2020 | ₩47,965 | ₩50,500 |
| August 2020 | ₩44,801 | ₩47,500 |
| July 2020 | ₩46,687 | ₩49,500 |
| June 2020 | ₩43,858 | ₩46,500 |
| May 2020 | ₩40,110 | ₩42,850 |
| April 2020 | ₩39,548 | ₩42,250 |
| March 2020 | ₩37,536 | ₩40,100 |
| February 2020 | ₩42,270 | ₩45,550 |
| January 2020 | ₩44,079 | ₩47,500 |
| December 2019 | ₩42,131 | ₩45,400 |
| November 2019 | ₩37,611 | ₩40,850 |
| October 2019 | ₩37,795 | ₩41,050 |
| September 2019 | ₩36,368 | ₩39,500 |
| August 2019 | ₩33,630 | ₩36,850 |
| July 2019 | ₩33,766 | ₩37,000 |
| June 2019 | ₩34,907 | ₩38,250 |
| May 2019 | ₩31,462 | ₩34,800 |
| April 2019 | ₩33,632 | ₩37,200 |
| March 2019 | ₩32,773 | ₩36,250 |
| February 2019 | ₩32,234 | ₩36,000 |
| January 2019 | ₩33,577 | ₩37,500 |
| December 2018 | ₩28,428 | ₩31,750 |
| November 2018 | ₩29,873 | ₩33,750 |
| October 2018 | ₩31,643 | ₩35,750 |
| September 2018 | ₩33,502 | ₩37,850 |
| August 2018 | ₩34,816 | ₩39,700 |
| July 2018 | ₩33,544 | ₩38,250 |
| June 2018 | ₩33,018 | ₩37,650 |
| May 2018 | ₩35,189 | ₩40,500 |
| April 2018 | ₩36,926 | ₩1,000,000 |
| March 2018 | ₩35,449 | ₩1,000,000 |
| February 2018 | ₩34,362 | ₩1,000,000 |
| January 2018 | ₩36,325 | ₩1,000,000 |
| December 2017 | ₩35,998 | ₩1,000,000 |
| November 2017 | ₩35,704 | ₩1,000,000 |
| October 2017 | ₩38,157 | ₩1,000,000 |
| September 2017 | ₩35,125 | ₩1,000,000 |
| August 2017 | ₩32,001 | ₩1,000,000 |
| July 2017 | ₩32,782 | ₩1,000,000 |
| June 2017 | ₩31,611 | ₩1,000,000 |
| May 2017 | ₩29,582 | ₩1,000,000 |
| April 2017 | ₩29,649 | ₩1,000,000 |
| March 2017 | ₩27,112 | ₩1,000,000 |
| February 2017 | ₩25,193 | ₩1,000,000 |
| January 2017 | ₩26,456 | ₩1,000,000 |
| December 2016 | ₩24,132 | ₩1,000,000 |
| November 2016 | ₩22,395 | ₩1,000,000 |
| October 2016 | ₩21,751 | ₩1,000,000 |
| September 2016 | ₩21,305 | ₩1,000,000 |
| August 2016 | ₩21,866 | ₩1,000,000 |
| July 2016 | ₩20,892 | ₩1,000,000 |
| June 2016 | ₩19,538 | ₩1,000,000 |
| May 2016 | ₩17,524 | ₩1,000,000 |
| April 2016 | ₩17,210 | ₩1,000,000 |
| March 2016 | ₩18,266 | ₩1,000,000 |
| February 2016 | ₩16,270 | ₩986,000 |
| January 2016 | ₩16,484 | ₩999,000 |
| December 2015 | ₩18,002 | ₩1,000,000 |
| November 2015 | ₩17,748 | ₩1,000,000 |
| October 2015 | ₩19,351 | ₩1,000,000 |
| September 2015 | ₩14,849 | ₩917,000 |
| August 2015 | ₩14,088 | ₩870,000 |
| July 2015 | ₩14,898 | ₩920,000 |
| June 2015 | ₩16,080 | ₩993,000 |
| May 2015 | ₩17,455 | ₩1,000,000 |
| April 2015 | ₩17,633 | ₩1,000,000 |
| March 2015 | ₩17,859 | ₩1,000,000 |
| February 2015 | ₩16,953 | ₩1,000,000 |
| January 2015 | ₩17,244 | ₩1,000,000 |
| December 2014 | ₩16,808 | ₩1,000,000 |
| November 2014 | ₩16,651 | ₩1,000,000 |
| October 2014 | ₩15,635 | ₩985,000 |
| September 2014 | ₩14,254 | ₩898,000 |
| August 2014 | ₩16,191 | ₩1,000,000 |
| July 2014 | ₩17,032 | ₩1,000,000 |
| June 2014 | ₩16,826 | ₩1,000,000 |
| May 2014 | ₩17,564 | ₩1,000,000 |
| April 2014 | ₩16,453 | ₩1,000,000 |
| March 2014 | ₩16,770 | ₩1,000,000 |
| February 2014 | ₩16,866 | ₩1,000,000 |
| January 2014 | ₩15,152 | ₩955,000 |
| December 2013 | ₩16,072 | ₩1,000,000 |
| November 2013 | ₩15,701 | ₩1,000,000 |
| October 2013 | ₩16,030 | ₩1,000,000 |
| September 2013 | ₩13,713 | ₩876,000 |
| August 2013 | ₩14,386 | ₩919,000 |
| July 2013 | ₩12,789 | ₩817,000 |
| June 2013 | ₩13,838 | ₩884,000 |
| May 2013 | ₩15,488 | ₩990,000 |
| April 2013 | ₩13,626 | ₩871,000 |
| March 2013 | ₩13,705 | ₩876,000 |
| February 2013 | ₩13,767 | ₩880,000 |
| January 2013 | ₩13,267 | ₩848,000 |
| December 2012 | ₩13,329 | ₩852,000 |
| November 2012 | ₩12,775 | ₩824,000 |
| October 2012 | ₩12,279 | ₩792,000 |
| September 2012 | ₩12,232 | ₩789,000 |
| August 2012 | ₩11,302 | ₩729,000 |
| July 2012 | ₩12,542 | ₩809,000 |
| June 2012 | ₩11,612 | ₩749,000 |
| May 2012 | ₩11,015 | ₩711,000 |
| April 2012 | ₩12,534 | ₩809,000 |
| March 2012 | ₩12,317 | ₩795,000 |
| February 2012 | ₩10,860 | ₩701,000 |
| January 2012 | ₩10,225 | ₩660,000 |
| December 2011 | ₩10,334 | ₩667,000 |
| November 2011 | ₩9,485 | ₩617,000 |
| October 2011 | ₩9,839 | ₩640,000 |
| September 2011 | ₩8,778 | ₩571,000 |
| August 2011 | ₩8,348 | ₩543,000 |
| July 2011 | ₩8,640 | ₩562,000 |
| June 2011 | ₩8,609 | ₩560,000 |
| May 2011 | ₩9,185 | ₩598,000 |
| April 2011 | ₩9,677 | ₩630,000 |
| March 2011 | ₩9,600 | ₩625,000 |
| February 2011 | ₩9,323 | ₩607,000 |
| January 2011 | ₩10,214 | ₩665,000 |
| December 2010 | ₩9,968 | ₩649,000 |
| November 2010 | ₩8,808 | ₩578,000 |
| October 2010 | ₩8,427 | ₩553,000 |
| September 2010 | ₩8,488 | ₩557,000 |
| August 2010 | ₩8,122 | ₩533,000 |
| July 2010 | ₩8,488 | ₩557,000 |
| June 2010 | ₩8,000 | ₩525,000 |
| May 2010 | ₩7,790 | ₩516,000 |
| April 2010 | ₩7,956 | ₩527,000 |
| March 2010 | ₩8,122 | ₩538,000 |
| February 2010 | ₩7,359 | ₩487,500 |
| January 2010 | ₩7,744 | ₩513,000 |
| December 2009 | ₩7,926 | ₩525,000 |
| November 2009 | ₩7,066 | ₩475,000 |
| October 2009 | ₩7,147 | ₩480,500 |
| September 2009 | ₩7,333 | ₩493,000 |
| August 2009 | ₩7,311 | ₩491,500 |
| July 2009 | ₩6,909 | ₩464,500 |
| June 2009 | ₩5,801 | ₩390,000 |
| May 2009 | ₩5,467 | ₩368,000 |
| April 2009 | ₩4,932 | ₩332,000 |
| March 2009 | ₩4,687 | ₩315,500 |
| February 2009 | ₩4,078 | ₩274,500 |
| January 2009 | ₩4,531 | ₩305,000 |
| December 2008 | ₩3,833 | ₩258,000 |
| November 2008 | ₩4,862 | ₩333,500 |
| October 2008 | ₩4,877 | ₩334,500 |
| September 2008 | ₩5,416 | ₩371,500 |
| August 2008 | ₩5,322 | ₩365,000 |
| July 2008 | ₩5,453 | ₩374,000 |
| June 2008 | ₩6,576 | ₩451,000 |
| May 2008 | ₩7,661 | ₩526,000 |
| April 2008 | ₩7,515 | ₩516,000 |
| March 2008 | ₩6,496 | ₩446,000 |
| February 2008 | ₩5,964 | ₩409,500 |
| January 2008 | ₩6,263 | ₩430,000 |
| December 2007 | ₩6,234 | ₩428,000 |
| November 2007 | ₩5,810 | ₩406,000 |
| October 2007 | ₩6,082 | ₩425,000 |
| September 2007 | ₩6,096 | ₩426,000 |
| August 2007 | ₩6,289 | ₩439,500 |
| July 2007 | ₩6,582 | ₩460,000 |
| June 2007 | ₩6,189 | ₩432,500 |
| May 2007 | ₩6,003 | ₩420,000 |
| April 2007 | ₩6,296 | ₩440,500 |
| March 2007 | ₩6,325 | ₩442,500 |
| February 2007 | ₩6,218 | ₩435,000 |
| January 2007 | ₩6,318 | ₩442,000 |
| December 2006 | ₩6,861 | ₩480,000 |
| November 2006 | ₩7,066 | ₩499,500 |
| October 2006 | ₩6,465 | ₩457,000 |
| September 2006 | ₩7,031 | ₩497,000 |
| August 2006 | ₩7,073 | ₩500,000 |
| July 2006 | ₩6,429 | ₩454,500 |
| June 2006 | ₩6,550 | ₩463,000 |
| May 2006 | ₩6,571 | ₩465,000 |
| April 2006 | ₩7,221 | ₩511,000 |
| March 2006 | ₩7,030 | ₩497,500 |
| February 2006 | ₩7,348 | ₩520,000 |
| January 2006 | ₩7,998 | ₩566,000 |
| December 2005 | ₩6,938 | ₩491,000 |
| November 2005 | ₩6,307 | ₩451,000 |
| October 2005 | ₩5,944 | ₩425,000 |
| September 2005 | ₩6,349 | ₩454,000 |
| August 2005 | ₩5,189 | ₩371,000 |
| July 2005 | ₩5,398 | ₩386,000 |
| June 2005 | ₩4,748 | ₩339,500 |
| May 2005 | ₩4,490 | ₩321,500 |
| April 2005 | ₩4,161 | ₩298,000 |
| March 2005 | ₩4,657 | ₩333,500 |
| February 2005 | ₩4,888 | ₩350,000 |
| January 2005 | ₩4,469 | ₩320,000 |
| December 2004 | ₩4,168 | ₩298,500 |
| November 2004 | ₩4,013 | ₩292,500 |
| October 2004 | ₩4,116 | ₩300,000 |
| September 2004 | ₩4,137 | ₩301,500 |
| August 2004 | ₩4,075 | ₩297,000 |
| July 2004 | ₩3,952 | ₩288,000 |
| June 2004 | ₩4,158 | ₩303,000 |
| May 2004 | ₩4,216 | ₩312,500 |
| April 2004 | ₩4,371 | ₩324,000 |
| March 2004 | ₩4,539 | ₩336,500 |
| February 2004 | ₩4,398 | ₩326,000 |
| January 2004 | ₩4,384 | ₩325,000 |
| December 2003 | ₩3,312 | ₩245,500 |
| November 2003 | ₩3,236 | ₩245,000 |
| October 2003 | ₩3,104 | ₩235,000 |
| September 2003 | ₩2,536 | ₩192,000 |
| August 2003 | ₩2,813 | ₩213,000 |
| July 2003 | ₩2,622 | ₩198,500 |
| June 2003 | ₩2,252 | ₩170,500 |
| May 2003 | ₩2,100 | ₩159,500 |
| April 2003 | ₩1,962 | ₩149,000 |
| March 2003 | ₩1,817 | ₩138,000 |
| February 2003 | ₩1,765 | ₩134,000 |
| January 2003 | ₩1,844 | ₩140,000 |
| December 2002 | ₩1,975 | ₩150,000 |
| November 2002 | ₩2,374 | ₩186,000 |
| October 2002 | ₩2,093 | ₩164,000 |
| September 2002 | ₩1,876 | ₩147,000 |
| August 2002 | ₩2,106 | ₩165,000 |
| July 2002 | ₩1,934 | ₩151,500 |
| June 2002 | ₩2,081 | ₩163,000 |
| May 2002 | ₩2,182 | ₩171,500 |
| April 2002 | ₩2,468 | ₩194,000 |
| March 2002 | ₩2,494 | ₩196,000 |
| February 2002 | ₩1,940 | ₩152,500 |
| January 2002 | ₩1,539 | ₩121,000 |
| December 2001 | ₩1,335 | ₩106,500 |
| November 2001 | ₩1,152 | ₩91,900 |
| October 2001 | ₩924 | ₩73,700 |
| September 2001 | ₩738 | ₩58,900 |
| August 2001 | ₩1,003 | ₩80,000 |
| July 2001 | ₩977 | ₩77,900 |
| June 2001 | ₩1,009 | ₩80,500 |
| May 2001 | ₩1,127 | ₩90,500 |
| April 2001 | ₩1,221 | ₩98,000 |
| March 2001 | ₩1,065 | ₩85,500 |
| February 2001 | ₩983 | ₩78,900 |
| January 2001 | ₩1,183 | ₩95,000 |
| December 2000 | ₩828 | ₩69,000 |
| November 2000 | ₩879 | ₩73,200 |
| October 2000 | ₩700 | ₩58,300 |
| September 2000 | ₩1,099 | ₩91,600 |
| August 2000 | ₩1,536 | ₩128,000 |
| July 2000 | ₩1,560 | ₩130,000 |
| June 2000 | ₩1,962 | ₩163,500 |
| May 2000 | ₩1,687 | ₩141,000 |
| April 2000 | ₩1,783 | ₩149,000 |
| March 2000 | ₩2,034 | ₩170,000 |
| February 2000 | ₩1,233 | ₩103,000 |
| January 2000 | ₩1,975 | ₩165,000 |
| December 1999 | ₩2,092 | ₩177,000 |
| November 1999 | ₩2,056 | ₩174,000 |
| October 1999 | ₩1,654 | ₩140,000 |
| September 1999 | ₩1,832 | ₩155,000 |
| August 1999 | ₩1,985 | ₩168,000 |
| July 1999 | ₩1,548 | ₩131,000 |
| June 1999 | ₩762 | ₩64,500 |
| May 1999 | ₩465 | ₩39,350 |
| April 1999 | ₩554 | ₩46,900 |
| March 1999 | ₩460 | ₩38,900 |
| February 1999 | ₩365 | ₩30,900 |
| January 1999 | ₩427 | ₩36,100 |
| December 1998 | ₩461 | ₩39,600 |
| November 1998 | ₩277 | ₩23,800 |
| October 1998 | ₩193 | ₩16,600 |
| September 1998 | ₩151 | ₩12,950 |
| August 1998 | ₩182 | ₩15,600 |
| July 1998 | ₩168 | ₩17,900 |
| June 1998 | ₩155 | ₩16,500 |
| May 1998 | ₩195 | ₩20,800 |
| April 1998 | ₩218 | ₩23,250 |
| March 1998 | ₩176 | ₩19,200 |
| February 1998 | ₩245 | ₩26,700 |
| January 1998 | ₩203 | ₩22,100 |
| December 1997 | ₩102 | ₩11,600 |
| November 1997 | ₩141 | ₩16,000 |
| October 1997 | ₩149 | ₩17,000 |
| September 1997 | ₩287 | ₩32,600 |
| August 1997 | ₩295 | ₩33,500 |
| July 1997 | ₩280 | ₩31,900 |
| June 1997 | ₩295 | ₩33,500 |
| May 1997 | ₩263 | ₩29,900 |
| April 1997 | ₩250 | ₩28,400 |
| March 1997 | ₩272 | ₩30,900 |
| February 1997 | ₩234 | ₩26,600 |
| January 1997 | ₩218 | ₩24,800 |
| December 1996 | ₩179 | ₩21,000 |
| November 1996 | ₩268 | ₩31,500 |
| October 1996 | ₩238 | ₩28,000 |
| September 1996 | ₩271 | ₩31,800 |
| August 1996 | ₩274 | ₩32,200 |
| July 1996 | ₩296 | ₩34,800 |
| June 1996 | ₩279 | ₩32,800 |
| May 1996 | ₩347 | ₩40,800 |
| April 1996 | ₩539 | ₩63,400 |
| March 1996 | ₩481 | ₩56,500 |
| February 1996 | ₩511 | ₩78,700 |
| January 1996 | ₩552 | ₩85,000 |
| December 1995 | ₩561 | ₩90,000 |
005935.KS
Price: ₩64,300
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.25%
Dividend Per Share: 1448.00 KRW
Exchange: KSC
Sector: Technology
Industry: Consumer Electronics
Market Capitalization: 526.1 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: -17.25%
DGR5: 11.92%
DGR10: 25.55%
DGR20: 22.71%