VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음

Samsung Electronics

005930.KS · KSC · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)

Last close

215,500.00

1 day

+0.47%

~30 days

-17.43%

1 year

+123.32%

Period high

374,500.00

Period low

94,500.00

Daily closes — 1 year

High 362,500.00 · Low 94,800.00 · Base 100.00 (2025-10-23) → 215,500.00 (2026-10-23)

Date	Open	High	Low	Close	Volume
2026-10-23	206,000.00	215,500.00	203,500.00	215,500.00	16,145,972
2026-10-22	221,500.00	226,000.00	212,000.00	214,500.00	11,469,322
2026-10-21	217,000.00	228,000.00	217,000.00	223,500.00	17,268,762
2026-10-20	219,500.00	219,500.00	208,750.00	211,500.00	16,561,224
2026-10-19	207,000.00	219,500.00	206,500.00	218,000.00	17,617,415
2026-10-16	215,000.00	222,500.00	210,500.00	215,500.00	18,908,560
2026-10-15	216,500.00	221,500.00	204,500.00	210,000.00	34,330,565
2026-10-14	233,500.00	241,500.00	230,000.00	232,000.00	19,009,052
2026-10-13	241,500.00	244,000.00	228,000.00	232,000.00	26,790,913
2026-10-12	260,000.00	262,500.00	249,500.00	250,500.00	19,771,955
2026-10-08	269,500.00	270,000.00	262,000.00	262,000.00	21,259,056
2026-10-07	269,500.00	279,500.00	268,500.00	268,500.00	16,395,504
2026-10-06	278,500.00	279,000.00	270,000.00	272,000.00	12,913,819
2026-10-02	273,500.00	277,000.00	271,500.00	276,000.00	11,501,250
2026-10-01	266,500.00	276,000.00	264,500.00	276,000.00	13,741,073
2026-09-30	274,500.00	276,000.00	267,500.00	268,500.00	16,477,580
2026-09-29	266,000.00	276,000.00	266,000.00	272,500.00	15,963,864
2026-09-28	284,500.00	285,500.00	270,000.00	270,000.00	21,346,064
2026-09-23	284,500.00	285,500.00	281,000.00	285,500.00	20,864,376
2026-09-22	283,000.00	283,500.00	274,500.00	276,500.00	18,157,410

Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies