Market data

Select a section

Samsung Electronics Co Ltd (ATT) GDR (Reg S)

(SMSN)
Sector: n/a
$1,301.50
$15.50 1.21
Last updated: 09:52:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/08/2025 $1,276.00 $1,286.00 $1,267.00 $1,286.00 10,653
11/08/2025 $1,278.00 $1,281.00 $1,265.00 $1,270.00 19,573
08/08/2025 $1,285.00 $1,291.00 $1,279.00 $1,290.00 11,423
07/08/2025 $1,259.00 $1,276.00 $1,256.00 $1,263.00 15,685
06/08/2025 $1,230.00 $1,235.00 $1,226.00 $1,233.00 6,992
05/08/2025 $1,250.00 $1,255.00 $1,240.00 $1,246.00 9,532
04/08/2025 $1,252.00 $1,269.00 $1,246.00 $1,258.00 15,966
01/08/2025 $1,212.00 $1,236.00 $1,205.00 $1,221.00 17,929
31/07/2025 $1,285.00 $1,286.00 $1,277.00 $1,257.00 2,447
30/07/2025 $1,300.00 $1,306.00 $1,287.00 $1,293.00 19,850
29/07/2025 $1,260.00 $1,272.00 $1,259.00 $1,261.00 19,025
28/07/2025 $1,264.00 $1,270.00 $1,255.00 $1,256.00 27,434
25/07/2025 $1,184.00 $1,189.00 $1,182.00 $1,186.00 4,970
24/07/2025 $1,196.00 $1,201.00 $1,189.00 $1,199.00 9,497
23/07/2025 $1,197.00 $1,210.00 $1,195.00 $1,210.00 8,774
22/07/2025 $1,186.00 $1,205.00 $1,181.00 $1,191.00 8,604
21/07/2025 $1,219.00 $1,235.00 $1,217.00 $1,227.00 13,819
18/07/2025 $1,196.00 $1,205.00 $1,193.00 $1,203.00 7,419
17/07/2025 $1,187.00 $1,198.00 $1,187.00 $1,193.00 16,267
16/07/2025 $1,167.00 $1,175.00 $1,157.00 $1,166.00 18,090
15/07/2025 $1,150.00 $1,155.00 $1,143.00 $1,144.00 10,928
14/07/2025 $1,129.00 $1,133.00 $1,109.00 $1,118.00 16,053
11/07/2025 $1,132.00 $1,134.00 $1,127.00 $1,130.00 8,286
10/07/2025 $1,112.00 $1,113.00 $1,099.00 $1,107.00 10,145
09/07/2025 $1,096.00 $1,105.00 $1,092.00 $1,094.00 6,551
08/07/2025 $1,110.00 $1,115.00 $1,105.00 $1,112.00 12,817
07/07/2025 $1,121.00 $1,129.00 $1,117.00 $1,121.00 10,468
04/07/2025 $1,150.00 $1,154.00 $1,143.00 $1,146.00 6,177
03/07/2025 $1,152.00 $1,170.00 $1,152.00 $1,161.00 28,432
02/07/2025 $1,112.00 $1,114.00 $1,103.00 $1,110.00 10,291
01/07/2025 $1,109.00 $1,119.00 $1,088.00 $1,090.00 13,489
30/06/2025 $1,112.00 $1,112.00 $1,101.00 $1,101.00 10,375
27/06/2025 $1,113.00 $1,119.00 $1,109.00 $1,114.00 15,404
26/06/2025 $1,107.00 $1,113.00 $1,101.00 $1,111.00 6,920
25/06/2025 $1,125.00 $1,127.00 $1,114.00 $1,121.00 14,930
24/06/2025 $1,102.00 $1,122.00 $1,100.00 $1,116.00 25,456
23/06/2025 $1,051.00 $1,053.00 $1,036.00 $1,053.00 9,391
20/06/2025 $1,086.00 $1,094.00 $1,057.00 $1,064.00 10,758
19/06/2025 $1,070.00 $1,077.00 $1,066.00 $1,070.00 6,992
18/06/2025 $1,088.00 $1,094.00 $1,081.00 $1,087.00 6,881
17/06/2025 $1,068.00 $1,071.00 $1,061.00 $1,061.00 13,532
16/06/2025 $1,046.00 $1,066.00 $1,044.00 $1,061.00 6,868
13/06/2025 $1,060.00 $1,071.00 $1,058.00 $1,070.00 8,220
12/06/2025 $1,086.00 $1,099.00 $1,084.00 $1,095.00 8,325
11/06/2025 $1,088.00 $1,102.00 $1,085.00 $1,092.00 9,488
10/06/2025 $1,082.00 $1,083.00 $1,074.00 $1,077.00 14,630
09/06/2025 $1,099.00 $1,110.00 $1,092.00 $1,107.00 7,402
06/06/2025 $1,090.00 $1,095.00 $1,085.00 $1,085.00 8,197
05/06/2025 $1,078.00 $1,101.00 $1,078.00 $1,092.00 17,389
04/06/2025 $1,048.00 $1,061.00 $1,045.00 $1,059.00 11,582
03/06/2025 $1,042.00 $1,047.00 $1,034.00 $1,045.00 8,423
02/06/2025 $1,022.00 $1,039.00 $1,022.00 $1,038.00 11,402
30/05/2025 $1,010.00 $1,012.00 $1,001.00 $1,006.00 13,205
29/05/2025 $1,017.00 $1,019.00 $1,006.00 $1,006.00 6,925
28/05/2025 $1,007.00 $1,017.00 $1,002.00 $1,002.00 18,790
27/05/2025 $975.00 $978.50 $972.50 $977.50 9,107
26/05/2025 $978.50 $992.50 $968.00 $975.00 21,325
23/05/2025 $978.50 $992.50 $968.00 $975.00 21,325
22/05/2025 $985.00 $986.50 $977.00 $981.00 9,866
21/05/2025 $1,004.00 $1,013.00 $997.00 $1,012.00 13,665
20/05/2025 $1,003.00 $1,005.00 $996.50 $998.00 10,463
19/05/2025 $1,000.00 $1,007.00 $997.50 $1,006.00 6,427
16/05/2025 $1,012.00 $1,018.00 $1,012.00 $1,013.00 7,290
15/05/2025 $1,023.00 $1,026.00 $1,016.00 $1,023.00 11,771
14/05/2025 $1,004.00 $1,022.00 $1,000.00 $1,015.00 18,624
13/05/2025 $995.50 $995.50 $986.00 $994.00 23,423
12/05/2025 $1,018.00 $1,031.00 $1,008.00 $1,015.00 17,478
09/05/2025 $977.50 $982.50 $948.00 $971.50 13,724
08/05/2025 $975.00 $981.50 $969.00 $974.00 9,657
07/05/2025 $976.00 $998.00 $968.50 $977.50 11,367
06/05/2025 $974.00 $978.50 $962.50 $972.00 11,275
05/05/2025 $967.50 $968.50 $959.00 $964.50 14,241
02/05/2025 $967.50 $968.50 $959.00 $964.50 14,241
01/05/2025 $971.00 $982.00 $970.00 $973.00 6,030
30/04/2025 $970.00 $975.50 $959.00 $966.00 7,688
29/04/2025 $969.00 $975.00 $965.00 $969.00 9,832
28/04/2025 $955.00 $966.50 $954.00 $964.00 18,643
25/04/2025 $970.00 $970.00 $959.50 $962.00 6,445
24/04/2025 $955.50 $979.00 $955.50 $973.00 19,997
23/04/2025 $984.00 $984.00 $972.00 $979.00 13,469
22/04/2025 $962.00 $966.00 $957.50 $965.00 7,669
21/04/2025 $963.00 $971.50 $962.00 $966.00 7,930
18/04/2025 $963.00 $971.50 $962.00 $966.00 7,930
17/04/2025 $963.00 $971.50 $962.00 $966.00 7,930
16/04/2025 $948.00 $962.00 $948.00 $960.00 15,609
15/04/2025 $986.50 $992.50 $985.50 $987.50 10,942
14/04/2025 $988.50 $993.50 $981.00 $984.00 13,705
11/04/2025 $945.50 $964.50 $945.50 $958.00 17,043
10/04/2025 $961.50 $966.00 $943.00 $943.00 18,029
09/04/2025 $893.00 $906.50 $885.00 $894.00 19,349
08/04/2025 $911.50 $931.00 $894.00 $913.00 40,681
07/04/2025 $900.00 $933.50 $889.00 $907.00 35,770
04/04/2025 $960.50 $966.00 $916.50 $930.00 30,938
03/04/2025 $968.00 $980.50 $959.00 $959.00 27,871
02/04/2025 $998.50 $1,002.00 $993.00 $1,002.00 8,382
01/04/2025 $993.50 $1,002.00 $990.00 $998.50 9,379
31/03/2025 $976.00 $981.00 $966.50 $973.00 17,920
28/03/2025 $1,020.00 $1,021.00 $1,005.00 $1,005.00 13,414
27/03/2025 $1,046.00 $1,053.00 $1,018.50 $1,045.00 12,479
26/03/2025 $1,039.00 $1,040.00 $1,028.00 $1,032.00 14,942
25/03/2025 $1,016.00 $1,021.00 $1,007.00 $1,021.00 12,203
24/03/2025 $1,027.00 $1,034.00 $1,026.00 $1,030.00 11,551
21/03/2025 $1,050.00 $1,052.00 $1,034.00 $1,037.00 19,930
20/03/2025 $1,024.00 $1,027.00 $1,013.00 $1,018.00 17,520
19/03/2025 $1,001.00 $1,008.00 $1,000.00 $1,008.00 8,083
18/03/2025 $991.00 $1,000.00 $983.00 $991.00 11,640
17/03/2025 $990.00 $1,005.00 $987.00 $998.00 19,586
14/03/2025 $943.50 $953.00 $938.50 $952.00 19,467
13/03/2025 $934.00 $939.50 $932.00 $932.50 16,895
12/03/2025 $941.00 $952.00 $940.50 $948.00 11,478
11/03/2025 $920.00 $927.50 $911.00 $917.50 10,886
10/03/2025 $922.00 $922.00 $903.00 $909.00 14,753
07/03/2025 $928.00 $932.50 $915.50 $915.50 17,201
06/03/2025 $935.50 $938.00 $924.50 $932.00 12,703
05/03/2025 $930.00 $941.50 $927.00 $935.00 9,084
04/03/2025 $930.00 $932.50 $919.00 $923.00 13,026
03/03/2025 $942.00 $957.00 $940.50 $948.00 11,417
28/02/2025 $930.00 $938.50 $926.00 $932.50 12,310
27/02/2025 $977.00 $980.00 $964.00 $967.50 11,142
26/02/2025 $987.00 $996.00 $986.00 $994.50 8,261
25/02/2025 $998.00 $1,001.00 $990.00 $990.00 15,016
24/02/2025 $1,007.00 $1,010.00 $996.00 $1,004.00 13,219
21/02/2025 $1,020.00 $1,021.00 $1,012.00 $1,012.00 20,906
20/02/2025 $1,016.00 $1,024.00 $1,012.00 $1,021.00 27,681
19/02/2025 $1,026.00 $1,027.00 $1,016.00 $1,022.00 32,916
18/02/2025 $987.00 $1,001.00 $987.00 $1,001.00 19,729
17/02/2025 $972.00 $972.50 $969.00 $972.00 4,369
14/02/2025 $976.00 $983.00 $971.50 $975.50 9,603
13/02/2025 $962.00 $973.50 $957.00 $972.50 11,345

Market data

Select a section