KRX · 005930 · stock

Samsung Electronics Co., Ltd. (005930) stock price history

Every KRX trading session of Samsung Electronics Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005930 data, free keyYear by year table

005930 adjusted close, 2000 to 2026

005930Samsung Electronics Co., Ltd.
₩270,000+228.2% over one year
20052010201520202025
₩362,101
All time high, 2026
₩374,087
52 week high, ₩82,535 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005930 key facts

  • Samsung Electronics Co., Ltd. (005930) closed at ₩270,000 on Sep 28, 2026 on KRX.
  • 005930's all time high close is ₩362,101, set on Jun 18, 2026; its all time low close is ₩1,908 on Oct 18, 2000.
  • 005930's 52 week range is ₩82,535 to ₩374,087.
  • 005930 returned +228.2% over the year to Sep 28, 2026 and +291.1% over five years.
  • Over ten years 005930 returned +1,004%, +27.1% a year compounded.
  • 005930's deepest drawdown was -64.8% from Jul 13, 2000 to Oct 18, 2000.
  • DataCedar holds 6,683 daily sessions of 005930 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005930 price chart, 2000 to 2026

005930 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,908₩10,241₩54,982₩295,174200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005930 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.1%
3 months-20.4%
6 months+50.4%
Year to date+125.9%
1 year+228.2%
3 years+315.2%
5 years+291.1%
10 years+1,004%
Since Jan 4, 2000+6,224%
Compound annual growth, 26.7 years+16.8%

005930 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩362,101 on Jun 18, 2026
All time low close
₩1,908 on Oct 18, 2000
52 week high
₩374,087 on Jun 19, 2026
52 week low
₩82,535 on Sep 29, 2025
Deepest drawdown
-64.8% from Jul 13, 2000 to Oct 18, 2000, recovered Apr 2, 2002
Best single session
+26.8% on Jul 31, 2026
Worst single session
-14.9% on Oct 24, 2008
Volatility, 1 year annualised
74.5%
Sessions closing higher, 1 year
57%
Growth of 1 since 2000
63.2×
Best calendar year
2025, +130%
Worst calendar year
2024, -31%

005930 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩119,820₩374,087₩119,820₩270,000+125.9%5.2B181
2025₩51,424₩120,816₩49,570₩119,521+130.2%4.6B241
2024₩74,693₩85,583₩48,362₩51,912-30.8%5.3B244
2023₩51,925₩74,979₩50,990₩74,979+44.9%3B245
2022₩71,952₩72,683₩48,163₩51,738-27.6%3.4B244
2021₩72,635₩86,803₩62,084₩71,496-1.6%4.7B248
2020₩47,578₩72,904₩36,262₩72,635+51.8%5.4B248
2019₩32,803₩48,807₩30,680₩47,835+48.5%2.7B246
2018₩41,451₩43,802₩31,427₩32,220-21.6%3.1B244
2017₩28,510₩45,991₩28,161₩41,112+44.0%2.8B241
2016₩19,649₩28,558₩16,967₩28,558+45.3%3B246
2015₩20,550₩23,157₩15,854₩19,649-3.4%3B249
2014₩20,367₩22,588₩16,294₩20,351-1.8%3.1B245
2013₩22,926₩23,689₩18,088₩20,730-8.9%3.2B247
2012₩15,913₩22,881₩15,036₩22,762+44.7%4B248
2011₩14,128₩16,047₩9,948₩15,735+12.1%4.9B248
2010₩11,742₩14,084₩10,719₩14,040+20.2%4.4B251
2009₩6,563₩12,007₩6,346₩11,684+79.0%6.1B253
2008₩7,995₩10,927₩5,754₩6,527-17.9%7.1B257
2007₩8,744₩9,697₩7,058₩7,952-8.0%6.9B246
2006₩9,280₩10,384₩7,561₩8,645-6.0%4.8B248
2005₩6,324₩9,363₩6,058₩9,196+46.1%5.3B259
2004₩6,303₩8,916₩5,576₩6,296-0.1%7.1B262
2003₩4,388₩6,771₩3,627₩6,303+43.6%7.6B261
2002₩3,899₩6,037₩3,710₩4,388+12.5%10.2B261
2001₩2,208₩4,095₩1,873₩3,899+76.6%8.8B261
2000₩4,193₩5,506₩1,691₩2,208n/a13.2B259

005930 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩270,000+3.8%
August 2026₩260,000-1.0%
July 2026₩262,500-21.4%
June 2026₩334,000+5.5%
May 2026₩316,651+43.8%
April 2026₩220,257+31.9%
March 2026₩167,016-22.6%
February 2026₩215,815+34.9%
January 2026₩159,992+33.9%
December 2025₩119,521+19.9%
November 2025₩99,697-6.5%
October 2025₩106,641+28.1%

About the 005930 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/005930/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005830 DB Insurance Co., Ltd.
  • 005850 SL Corporation
  • 005870 Huneed Technologies
  • 005880 Korea Line Corporation
  • 005935 Samsung Electronics Co., Ltd.
  • 005940 NH Investment & Securities Co., Ltd.
  • 005945 NH Investment & Securities Co., Ltd.
  • 005950 ISU Chemical Co., Ltd

Common questions

005930 share price history

Start with any symbol.

Start free