Dow Up0.76% Nasdaq Up0.69%

More On 005930.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Samsung Electronics Co. Ltd. (005930.KS)

-KSE
1,112,000.00 Up 18,000.00(1.65%) Oct 24, 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 24, 2000332,000.00337,000.00318,000.00319,000.00980,300311,970.72
Jul 21, 2000348,000.00352,500.00338,000.00346,000.00967,900338,375.77
Jul 20, 2000353,000.00355,500.00342,000.00345,000.00806,300337,397.80
Jul 19, 2000377,500.00381,000.00372,000.00373,000.00392,100364,780.81
Jul 18, 2000377,500.00381,000.00372,000.00373,000.00392,100364,780.81
Jul 17, 2000377,500.00377,500.00377,500.00377,500.000369,181.65
Jul 14, 2000389,000.00392,000.00377,000.00377,500.00608,500369,181.65
Jul 13, 2000385,000.00394,000.00378,500.00388,000.00976,100379,450.28
Jul 12, 2000376,000.00383,000.00373,000.00382,000.00802,800373,582.49
Jul 11, 2000379,000.00387,000.00372,500.00372,500.00698,900364,291.83
Jul 10, 2000372,000.00381,500.00370,500.00380,000.00850,100371,626.56
Jul 7, 2000367,000.00373,000.00361,500.00368,000.00811,600359,890.99
Jul 6, 2000362,000.00367,500.00359,000.00365,000.001,206,800356,957.09
Jul 5, 2000369,500.00376,000.00367,500.00371,500.00497,900363,313.86
Jul 4, 2000380,000.00381,000.00367,500.00367,500.00656,200359,402.01
Jul 3, 2000372,000.00377,500.00371,000.00375,000.00519,500366,736.74
Jun 30, 2000372,000.00377,000.00364,500.00369,000.00705,000360,868.95
Jun 29, 2000380,000.00387,000.00369,000.00374,500.001,222,400366,247.76
Jun 28, 2000361,000.00377,000.00361,000.00376,000.00945,900367,714.70
Jun 27, 2000366,000.00372,000.00359,500.00365,500.00910,700357,446.08
Jun 26, 2000355,000.00368,000.00349,500.00360,500.00799,600352,556.25
Jun 23, 2000349,000.00350,500.00343,000.00350,000.00584,300342,287.62
Jun 22, 2000362,000.00363,500.00348,000.00352,000.00672,700344,243.55
Jun 21, 2000365,000.00369,000.00353,500.00354,000.00751,700346,199.48
Jun 20, 2000347,000.00359,000.00341,500.00357,000.001,195,800349,133.38
Jun 19, 2000330,000.00347,500.00327,500.00335,000.001,071,200327,618.15
Jun 16, 2000345,000.00348,000.00335,500.00337,000.001,329,100329,574.08
Jun 15, 2000378,000.00378,000.00350,000.00350,000.001,224,500342,287.62
Jun 14, 2000361,500.00382,000.00354,500.00382,000.001,260,400373,582.49
Jun 13, 2000353,000.00355,000.00343,500.00353,000.00849,900345,221.52
Jun 12, 2000360,000.00364,000.00351,500.00359,500.00990,300351,578.29
Jun 9, 2000330,000.00352,000.00326,500.00351,000.001,277,200343,265.59
Jun 8, 2000333,000.00348,000.00326,500.00326,500.001,171,000319,305.45
Jun 7, 2000330,000.00349,000.00325,500.00340,000.001,067,300332,507.98
Jun 6, 2000337,000.00337,000.00337,000.00337,000.000329,574.08
Jun 5, 2000346,000.00349,000.00334,000.00337,000.00960,200329,574.08
Jun 2, 2000334,500.00345,000.00325,500.00331,000.001,687,700323,706.30
Jun 1, 2000310,000.00320,500.00306,000.00315,000.001,004,600308,058.86
May 31, 2000300,000.00314,500.00298,000.00308,000.001,678,700301,213.11
May 30, 2000273,000.00273,000.00273,000.00273,000.000266,984.35
May 29, 2000263,000.00284,000.00262,000.00273,000.001,342,600266,984.35
May 26, 2000295,000.00299,500.00280,000.00280,000.001,342,000273,830.10
May 25, 2000316,500.00319,000.00296,500.00300,000.001,719,300293,389.39
May 24, 2000308,000.00318,500.00296,000.00310,000.001,443,000303,169.04
May 23, 2000325,000.00335,000.00317,500.00319,000.00825,800311,970.72
May 22, 2000336,000.00341,500.00331,000.00333,500.00727,700326,151.21
May 19, 2000337,000.00345,000.00330,000.00345,000.00829,000337,397.80
May 18, 2000337,000.00350,000.00334,000.00340,000.00731,600332,507.98
May 17, 2000350,000.00367,000.00346,000.00346,000.001,524,700338,375.77
May 16, 2000325,500.00340,000.00325,500.00340,000.00792,400332,507.98
May 15, 2000314,500.00326,500.00311,000.00322,000.00942,400314,904.61
May 12, 2000321,000.00322,000.00308,000.00308,000.00943,400301,213.11
May 11, 2000317,500.00317,500.00317,500.00317,500.000310,503.77
May 10, 2000316,000.00319,500.00313,500.00317,500.00552,400310,503.77
May 9, 2000328,000.00328,000.00328,000.00328,000.000320,772.40
May 8, 2000320,000.00335,000.00315,000.00328,000.001,053,900320,772.40
May 5, 2000309,000.00309,000.00309,000.00309,000.000302,191.07
May 4, 2000311,000.00318,000.00307,000.00309,000.00522,000302,191.07
May 3, 2000312,000.00313,000.00304,500.00309,000.00531,700302,191.07
May 2, 2000310,000.00326,500.00306,000.00314,000.001,446,700307,080.90
May 1, 2000300,000.00300,000.00300,000.00300,000.000293,389.39
Apr 28, 2000275,000.00305,000.00273,000.00300,000.001,510,600293,389.39
Apr 27, 2000276,000.00285,000.00270,000.00270,000.001,082,200264,050.45
Apr 26, 2000291,000.00293,000.00280,000.00280,000.00785,800273,830.10
Apr 25, 2000281,000.00288,000.00276,000.00282,000.00698,000275,786.03
Apr 24, 2000298,500.00301,500.00288,000.00290,000.00556,600283,609.75
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.