Dow Up0.15% Nasdaq Up0.21%

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
1,210,000.00 Down 16,000.00(1.31%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 18, 20121,179,000.001,185,000.001,138,000.001,154,000.00292,3001,139,169.33
Jul 17, 20121,148,000.001,178,000.001,136,000.001,168,000.00317,7001,152,989.41
Jul 16, 20121,145,000.001,155,000.001,133,000.001,152,000.00305,2001,137,195.03
Jul 13, 20121,096,000.001,144,000.001,091,000.001,139,000.00541,4001,124,362.10
Jul 12, 20121,121,000.001,126,000.001,091,000.001,091,000.00497,1001,076,978.97
Jul 11, 20121,129,000.001,133,000.001,108,000.001,118,000.00360,0001,103,631.98
Jul 10, 20121,135,000.001,142,000.001,121,000.001,127,000.00354,4001,112,516.32
Jul 9, 20121,135,000.001,138,000.001,126,000.001,126,000.00425,6001,111,529.17
Jul 6, 20121,194,000.001,194,000.001,153,000.001,161,000.00423,1001,146,079.37
Jul 5, 20121,187,000.001,194,000.001,177,000.001,185,000.00181,3001,169,770.93
Jul 4, 20121,182,000.001,197,000.001,178,000.001,191,000.00383,1001,175,693.82
Jul 3, 20121,182,000.001,193,000.001,170,000.001,175,000.00316,0001,159,899.44
Jul 2, 20121,208,000.001,209,000.001,171,000.001,174,000.00382,1001,158,912.30
Jun 29, 20121,167,000.001,201,000.001,153,000.001,201,000.00372,0001,185,565.30
Jun 28, 20121,167,000.001,180,000.001,153,000.001,168,000.00207,9001,152,989.41
Jun 28, 2012430.00 Dividend
Jun 27, 20121,140,000.001,177,000.001,130,000.001,167,000.00470,8001,151,577.74
Jun 26, 20121,133,000.001,149,000.001,129,000.001,139,000.00505,6001,123,947.77
Jun 25, 20121,171,000.001,178,000.001,128,000.001,132,000.00826,3001,117,040.28
Jun 22, 20121,189,000.001,202,000.001,180,000.001,182,000.00625,8001,166,379.51
Jun 21, 20121,234,000.001,242,000.001,226,000.001,227,000.00255,0001,210,784.82
Jun 20, 20121,249,000.001,265,000.001,245,000.001,252,000.00264,7001,235,454.44
Jun 19, 20121,245,000.001,247,000.001,222,000.001,244,000.00296,7001,227,560.16
Jun 18, 20121,240,000.001,257,000.001,234,000.001,243,000.00352,1001,226,573.38
Jun 15, 20121,250,000.001,260,000.001,214,000.001,217,000.00608,0001,200,916.98
Jun 14, 20121,269,000.001,271,000.001,256,000.001,261,000.00439,9001,244,335.50
Jun 13, 20121,266,000.001,274,000.001,256,000.001,271,000.00191,4001,254,203.35
Jun 12, 20121,246,000.001,260,000.001,245,000.001,255,000.00176,1001,238,414.79
Jun 11, 20121,272,000.001,275,000.001,266,000.001,268,000.00198,1001,251,243.00
Jun 8, 20121,275,000.001,275,000.001,245,000.001,247,000.00199,1001,230,520.52
Jun 7, 20121,239,000.001,265,000.001,233,000.001,265,000.00418,5001,248,282.64
Jun 6, 20121,203,000.001,203,000.001,203,000.001,203,000.0001,187,101.99
Jun 5, 20121,201,000.001,209,000.001,193,000.001,203,000.00256,9001,187,101.99
Jun 4, 20121,198,000.001,205,000.001,192,000.001,196,000.00361,3001,180,194.50
Jun 1, 20121,213,000.001,237,000.001,199,000.001,233,000.00271,0001,216,705.53
May 31, 20121,213,000.001,213,000.001,192,000.001,211,000.00442,1001,194,996.27
May 30, 20121,238,000.001,240,000.001,215,000.001,226,000.00253,0001,209,798.04
May 29, 20121,212,000.001,238,000.001,206,000.001,238,000.00216,3001,221,639.45
May 28, 20121,225,000.001,225,000.001,225,000.001,225,000.0001,208,811.25
May 25, 20121,233,000.001,246,000.001,223,000.001,225,000.00203,2001,208,811.25
May 24, 20121,213,000.001,225,000.001,198,000.001,225,000.00305,0001,208,811.25
May 23, 20121,240,000.001,240,000.001,195,000.001,221,000.00323,1001,204,864.11
May 22, 20121,255,000.001,255,000.001,227,000.001,240,000.00476,6001,223,613.02
May 21, 20121,194,000.001,216,000.001,190,000.001,209,000.00474,0001,193,022.70
May 18, 20121,204,000.001,205,000.001,165,000.001,166,000.00600,4001,150,590.96
May 17, 20121,230,000.001,243,000.001,201,000.001,223,000.00660,8001,206,837.68
May 16, 20121,298,000.001,300,000.001,228,000.001,230,000.00769,7001,213,745.18
May 15, 20121,304,000.001,320,000.001,300,000.001,311,000.00311,1001,293,674.74
May 14, 20121,305,000.001,327,000.001,304,000.001,314,000.00301,8001,296,635.09
May 11, 20121,315,000.001,323,000.001,303,000.001,303,000.00272,5001,285,780.46
May 10, 20121,329,000.001,336,000.001,322,000.001,327,000.00262,9001,309,463.29
May 9, 20121,335,000.001,348,000.001,324,000.001,331,000.00253,2001,313,410.43
May 8, 20121,348,000.001,352,000.001,339,000.001,341,000.00240,9001,323,278.28
May 7, 20121,342,000.001,353,000.001,325,000.001,342,000.00378,1001,324,265.06
May 4, 20121,375,000.001,398,000.001,349,000.001,360,000.00409,6001,342,027.19
May 3, 20121,402,000.001,410,000.001,398,000.001,401,000.00206,5001,382,485.36
May 2, 20121,410,000.001,418,000.001,399,000.001,410,000.00368,4001,391,366.42
May 1, 20121,390,000.001,390,000.001,390,000.001,390,000.0001,371,630.73
Apr 30, 20121,395,000.001,409,000.001,377,000.001,390,000.00315,1001,371,630.73
Apr 27, 20121,355,000.001,383,000.001,351,000.001,374,000.00318,1001,355,842.17
Apr 26, 20121,320,000.001,340,000.001,317,000.001,340,000.00329,5001,322,291.49
Apr 25, 20121,304,000.001,315,000.001,293,000.001,305,000.00276,4001,287,754.03
Apr 24, 20121,265,000.001,286,000.001,262,000.001,283,000.00264,7001,266,044.77
Apr 23, 20121,269,000.001,280,000.001,262,000.001,279,000.00167,7001,262,097.63
Apr 20, 20121,294,000.001,297,000.001,278,000.001,282,000.00198,0001,265,057.98
Apr 19, 20121,292,000.001,307,000.001,289,000.001,307,000.00263,1001,289,727.60
Apr 18, 20121,277,000.001,302,000.001,269,000.001,293,000.00345,0001,275,912.61
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.