• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.22% Nasdaq Up2.00%

    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
    1,290,000.00 Up 19,000.00(1.49%) 11:01PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 18, 20131,480,000.001,487,000.001,455,000.001,480,000.00250,3001,419,328.37
    Jan 17, 20131,502,000.001,502,000.001,450,000.001,469,000.00404,7001,408,779.31
    Jan 16, 20131,514,000.001,526,000.001,483,000.001,492,000.00324,4001,430,836.44
    Jan 15, 20131,560,000.001,560,000.001,512,000.001,512,000.00214,5001,450,016.55
    Jan 14, 20131,539,000.001,552,000.001,528,000.001,552,000.00159,9001,488,376.77
    Jan 11, 20131,548,000.001,548,000.001,507,000.001,533,000.00238,2001,470,155.67
    Jan 10, 20131,515,000.001,534,000.001,500,000.001,530,000.00293,2001,467,278.65
    Jan 9, 20131,500,000.001,513,000.001,491,000.001,500,000.00253,1001,438,508.48
    Jan 8, 20131,513,000.001,517,000.001,498,000.001,500,000.00276,4001,438,508.48
    Jan 7, 20131,515,000.001,528,000.001,500,000.001,520,000.00252,2001,457,688.59
    Jan 4, 20131,540,000.001,542,000.001,510,000.001,525,000.00259,9001,462,483.62
    Jan 3, 20131,582,000.001,584,000.001,543,000.001,543,000.00284,5001,479,745.72
    Jan 2, 20131,533,000.001,576,000.001,527,000.001,576,000.00228,9001,511,392.91
    Jan 1, 20131,522,000.001,522,000.001,522,000.001,522,000.0001,459,606.61
    Dec 31, 20121,522,000.001,522,000.001,522,000.001,522,000.0001,459,606.61
    Dec 28, 20121,488,000.001,530,000.001,487,000.001,522,000.00211,2001,459,606.61
    Dec 27, 20121,470,000.001,500,000.001,470,000.001,496,000.00182,8001,434,672.46
    Dec 27, 20127,500.00 Dividend
    Dec 26, 20121,480,000.001,503,000.001,470,000.001,470,000.00280,7001,402,545.77
    Dec 25, 20121,474,000.001,474,000.001,474,000.001,474,000.0001,406,362.22
    Dec 24, 20121,448,000.001,476,000.001,442,000.001,474,000.00289,7001,406,362.22
    Dec 21, 20121,493,000.001,496,000.001,440,000.001,442,000.00551,5001,375,830.61
    Dec 20, 20121,515,000.001,529,000.001,495,000.001,503,000.00402,5001,434,031.49
    Dec 19, 20121,515,000.001,515,000.001,515,000.001,515,000.0001,445,480.84
    Dec 18, 20121,500,000.001,516,000.001,495,000.001,515,000.00270,7001,445,480.84
    Dec 17, 20121,501,000.001,524,000.001,497,000.001,503,000.00310,2001,434,031.49
    Dec 14, 20121,516,000.001,536,000.001,508,000.001,515,000.00278,1001,445,480.84
    Dec 13, 20121,500,000.001,533,000.001,493,000.001,533,000.00613,6001,462,654.87
    Dec 12, 20121,473,000.001,496,000.001,473,000.001,490,000.00304,8001,421,628.02
    Dec 11, 20121,498,000.001,498,000.001,469,000.001,476,000.00253,1001,408,270.45
    Dec 10, 20121,506,000.001,506,000.001,485,000.001,491,000.00261,1001,422,582.14
    Dec 7, 20121,450,000.001,498,000.001,450,000.001,480,000.00317,6001,412,086.90
    Dec 6, 20121,468,000.001,471,000.001,434,000.001,454,000.00282,1001,387,279.96
    Dec 5, 20121,430,000.001,455,000.001,427,000.001,455,000.00248,7001,388,234.08
    Dec 4, 20121,432,000.001,434,000.001,420,000.001,430,000.00190,0001,364,381.26
    Dec 3, 20121,420,000.001,436,000.001,408,000.001,430,000.00204,4001,364,381.26
    Nov 30, 20121,423,000.001,425,000.001,399,000.001,406,000.00328,5001,341,482.55
    Nov 29, 20121,402,000.001,422,000.001,402,000.001,414,000.00261,4001,349,115.45
    Nov 28, 20121,400,000.001,438,000.001,396,000.001,413,000.00281,1001,348,161.34
    Nov 27, 20121,405,000.001,428,000.001,404,000.001,416,000.00236,7001,351,023.68
    Nov 26, 20121,442,000.001,443,000.001,399,000.001,404,000.00274,9001,339,574.33
    Nov 23, 20121,422,000.001,442,000.001,417,000.001,437,000.00246,4001,371,060.05
    Nov 22, 20121,394,000.001,419,000.001,391,000.001,417,000.00298,6001,351,977.79
    Nov 21, 20121,376,000.001,397,000.001,372,000.001,384,000.00355,6001,320,492.07
    Nov 20, 20121,353,000.001,365,000.001,346,000.001,364,000.00268,4001,301,409.82
    Nov 19, 20121,315,000.001,342,000.001,313,000.001,332,000.00202,7001,270,878.21
    Nov 16, 20121,322,000.001,326,000.001,301,000.001,307,000.00243,4001,247,025.39
    Nov 15, 20121,335,000.001,338,000.001,326,000.001,331,000.00199,1001,269,924.09
    Nov 14, 20121,357,000.001,357,000.001,346,000.001,355,000.00208,7001,292,822.80
    Nov 13, 20121,347,000.001,349,000.001,326,000.001,349,000.00146,5001,287,098.12
    Nov 12, 20121,331,000.001,347,000.001,331,000.001,345,000.00139,1001,283,281.67
    Nov 9, 20121,335,000.001,351,000.001,326,000.001,341,000.00291,0001,279,465.22
    Nov 8, 20121,348,000.001,357,000.001,341,000.001,350,000.00306,5001,288,052.24
    Nov 7, 20121,343,000.001,362,000.001,335,000.001,362,000.00193,5001,299,501.59
    Nov 6, 20121,349,000.001,349,000.001,332,000.001,349,000.00179,6001,287,098.12
    Nov 5, 20121,328,000.001,349,000.001,320,000.001,341,000.00261,2001,279,465.22
    Nov 2, 20121,319,000.001,333,000.001,313,000.001,327,000.00370,4001,266,107.64
    Nov 1, 20121,295,000.001,302,000.001,290,000.001,297,000.00209,1001,237,484.26
    Oct 31, 20121,306,000.001,312,000.001,299,000.001,310,000.00212,0001,249,887.73
    Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,238,438.37
    Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,239,392.49
    Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,227,943.13
    Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,261,337.08
    Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,240,346.60
    Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,252,750.06
    Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,254,658.29
    Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,242,254.82
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.