• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    1,328,000.00 Up 62,000.00(4.90%) Dec 19, 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 21, 2000303,000.00309,000.00298,500.00302,500.00528,500295,834.30
    Apr 20, 2000298,000.00308,000.00296,000.00301,000.00746,700294,367.36
    Apr 19, 2000315,000.00323,000.00293,000.00300,000.001,212,300293,389.39
    Apr 18, 2000310,000.00312,000.00293,000.00302,000.001,474,600295,345.32
    Apr 17, 2000271,000.00287,500.00267,000.00276,000.001,561,000269,918.24
    Apr 14, 2000330,000.00334,000.00313,000.00313,000.001,247,300306,102.93
    Apr 13, 2000345,500.00345,500.00345,500.00345,500.000337,886.78
    Apr 12, 2000348,000.00351,500.00343,000.00345,500.00705,000337,886.78
    Apr 11, 2000360,000.00360,000.00347,500.00355,000.00581,500347,177.45
    Apr 10, 2000375,000.00375,000.00360,000.00365,000.00717,700356,957.09
    Apr 7, 2000343,000.00363,000.00339,000.00360,000.00847,100352,067.27
    Apr 6, 2000343,000.00348,000.00334,000.00334,000.00944,700326,640.19
    Apr 5, 2000340,000.00340,000.00340,000.00340,000.000332,507.98
    Apr 4, 2000350,000.00364,500.00333,000.00340,000.001,166,800332,507.98
    Apr 3, 2000346,000.00366,000.00343,000.00355,000.001,136,100347,177.45
    Mar 31, 2000340,000.00353,500.00332,500.00335,000.001,277,100327,618.15
    Mar 30, 2000376,000.00378,000.00352,500.00352,500.001,492,900344,732.54
    Mar 29, 2000351,500.00384,000.00349,000.00383,000.001,561,800374,560.46
    Mar 28, 2000345,000.00363,000.00341,000.00351,500.001,488,500343,754.57
    Mar 27, 2000348,000.00352,000.00335,000.00340,000.001,354,600332,507.98
    Mar 24, 2000316,000.00356,000.00309,000.00340,000.001,805,200332,507.98
    Mar 23, 2000324,000.00329,000.00310,000.00310,000.001,299,000303,169.04
    Mar 22, 2000298,000.00315,000.00294,000.00310,000.001,739,500303,169.04
    Mar 21, 2000285,000.00297,000.00280,500.00294,000.00898,500287,521.60
    Mar 20, 2000280,000.00285,500.00276,500.00283,000.00527,300276,763.99
    Mar 17, 2000277,000.00278,000.00270,000.00274,000.00481,600267,962.31
    Mar 16, 2000274,000.00276,000.00268,000.00270,000.00575,900264,050.45
    Mar 15, 2000260,000.00270,000.00256,000.00270,000.00922,100264,050.45
    Mar 14, 2000258,500.00269,000.00258,000.00260,500.00601,200254,759.79
    Mar 13, 2000274,000.00274,500.00258,000.00259,000.00644,300253,292.84
    Mar 10, 2000289,500.00290,000.00276,000.00277,000.00572,100270,896.21
    Mar 9, 2000298,500.00299,000.00281,000.00281,000.001,117,800274,808.06
    Mar 8, 2000276,000.00300,000.00275,000.00296,000.00649,200289,477.53
    Mar 7, 2000280,000.00282,000.00274,000.00281,000.00601,400274,808.06
    Mar 6, 2000300,000.00302,500.00280,000.00282,000.00783,000275,786.03
    Mar 3, 2000310,000.00312,500.00294,000.00300,000.002,819,800293,389.39
    Mar 2, 2000294,000.00294,000.00276,000.00294,000.002,355,000287,521.60
    Mar 1, 2000256,000.00256,000.00256,000.00256,000.000250,358.95
    Feb 29, 2000245,000.00257,000.00242,000.00256,000.001,036,400250,358.95
    Feb 28, 2000250,000.00252,500.00240,000.00240,000.00602,800234,711.51
    Feb 25, 2000254,000.00257,500.00249,000.00256,000.00557,500250,358.95
    Feb 24, 2000256,000.00262,000.00253,000.00253,500.00521,500247,914.04
    Feb 23, 2000261,000.00263,000.00255,000.00257,000.00554,400251,336.91
    Feb 22, 2000250,000.00262,000.00250,000.00256,000.00483,600250,358.95
    Feb 21, 2000260,000.00263,000.00251,500.00253,500.00529,700247,914.04
    Feb 18, 2000268,500.00281,500.00258,000.00265,000.002,175,000259,160.63
    Feb 17, 2000247,000.00255,000.00245,500.00254,000.001,303,700248,403.02
    Feb 16, 2000259,000.00260,000.00239,000.00250,000.001,462,300244,491.16
    Feb 15, 2000269,000.00271,000.00257,000.00260,000.00766,300254,270.81
    Feb 14, 2000280,000.00283,000.00267,000.00269,000.00882,800263,072.49
    Feb 11, 2000298,000.00298,000.00284,000.00285,000.00693,200278,719.92
    Feb 10, 2000283,000.00294,000.00280,000.00288,000.001,236,900281,653.82
    Feb 9, 2000278,000.00286,000.00274,000.00286,000.001,021,000279,697.89
    Feb 8, 2000267,000.00274,000.00265,500.00271,500.001,169,200265,517.40
    Feb 7, 2000257,000.00266,500.00252,000.00262,000.001,282,800256,226.74
    Feb 4, 2000256,500.00256,500.00256,500.00256,500.000250,847.93
    Feb 3, 2000262,500.00273,000.00248,500.00256,500.002,855,300250,847.93
    Feb 2, 2000261,000.00268,500.00255,500.00262,500.001,282,100256,715.72
    Feb 1, 2000280,000.00284,000.00263,000.00266,000.001,429,400260,138.59
    Jan 31, 2000282,000.00286,500.00278,000.00279,000.00792,600272,852.13
    Jan 28, 2000282,000.00294,000.00277,000.00291,000.00766,300284,587.71
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.