• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    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
    1,081,000.00 Up 14,000.00(1.31%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,296,124.68
    Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,295,155.25
    Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,289,338.69
    Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,260,255.86
    Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,256,378.15
    Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,264,133.57
    Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,284,491.55
    Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,330,054.65
    Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,331,024.08
    Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,328,115.79
    Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,325,207.51
    Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,327,146.36
    Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,327,146.36
    Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,304,849.53
    Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,304,849.53
    Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,297,094.11
    Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,284,491.55
    Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,286,430.41
    Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,286,430.41
    Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,262,194.72
    Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,247,653.30
    Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,273,827.85
    Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,274,797.28
    Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,274,797.28
    Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,295,155.25
    Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,261,225.29
    Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,254,439.30
    Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,217,601.05
    Sep 10, 20121,260,000.001,264,000.001,250,000.001,250,000.00317,6001,211,784.48
    Sep 7, 20121,230,000.001,251,000.001,220,000.001,250,000.00510,2001,211,784.48
    Sep 6, 20121,200,000.001,203,000.001,193,000.001,196,000.00247,4001,159,435.39
    Sep 5, 20121,205,000.001,212,000.001,189,000.001,189,000.00347,6001,152,649.40
    Sep 4, 20121,219,000.001,228,000.001,210,000.001,218,000.00198,3001,180,762.80
    Sep 3, 20121,220,000.001,235,000.001,201,000.001,218,000.00278,0001,180,762.80
    Aug 31, 20121,211,000.001,234,000.001,207,000.001,233,000.00406,0001,195,304.21
    Aug 30, 20121,228,000.001,229,000.001,202,000.001,215,000.00324,2001,177,854.52
    Aug 29, 20121,209,000.001,235,000.001,207,000.001,230,000.00468,3001,192,395.93
    Aug 28, 20121,186,000.001,209,000.001,180,000.001,195,000.00555,3001,158,465.96
    Aug 27, 20121,189,000.001,203,000.001,173,000.001,180,000.001,276,0001,143,924.55
    Aug 24, 20121,270,000.001,287,000.001,264,000.001,275,000.00281,5001,236,020.17
    Aug 23, 20121,261,000.001,287,000.001,249,000.001,287,000.00277,1001,247,653.30
    Aug 22, 20121,269,000.001,281,000.001,257,000.001,264,000.00320,6001,225,356.47
    Aug 21, 20121,292,000.001,302,000.001,282,000.001,282,000.00306,3001,242,806.16
    Aug 20, 20121,270,000.001,283,000.001,255,000.001,283,000.00398,8001,243,775.59
    Aug 17, 20121,344,000.001,345,000.001,286,000.001,295,000.00552,8001,255,408.72
    Aug 16, 20121,354,000.001,355,000.001,338,000.001,345,000.00296,4001,303,880.10
    Aug 15, 20121,345,000.001,345,000.001,345,000.001,345,000.0001,303,880.10
    Aug 14, 20121,326,000.001,350,000.001,326,000.001,345,000.00287,9001,303,880.10
    Aug 13, 20121,342,000.001,347,000.001,323,000.001,325,000.00197,8001,284,491.55
    Aug 10, 20121,335,000.001,348,000.001,330,000.001,348,000.00294,6001,306,788.39
    Aug 9, 20121,321,000.001,348,000.001,318,000.001,340,000.00612,2001,299,032.96
    Aug 8, 20121,306,000.001,328,000.001,301,000.001,320,000.00389,1001,279,644.41
    Aug 7, 20121,303,000.001,304,000.001,284,000.001,294,000.00205,1001,254,439.30
    Aug 6, 20121,285,000.001,305,000.001,282,000.001,298,000.00245,7001,258,317.01
    Aug 3, 20121,240,000.001,267,000.001,238,000.001,243,000.00311,6001,204,998.49
    Aug 2, 20121,300,000.001,304,000.001,261,000.001,263,000.00319,0001,224,387.04
    Aug 1, 20121,292,000.001,315,000.001,283,000.001,300,000.00380,7001,260,255.86
    Jul 31, 20121,280,000.001,334,000.001,275,000.001,309,000.00674,7001,268,980.71
    Jul 30, 20121,260,000.001,278,000.001,251,000.001,275,000.00382,2001,236,020.17
    Jul 27, 20121,195,000.001,233,000.001,191,000.001,233,000.00533,7001,195,304.21
    Jul 26, 20121,169,000.001,174,000.001,160,000.001,172,000.00273,0001,136,169.13
    Jul 25, 20121,153,000.001,172,000.001,139,000.001,158,000.00272,1001,122,597.14
    Jul 24, 20121,165,000.001,175,000.001,159,000.001,170,000.00291,9001,134,230.28
    Jul 23, 20121,165,000.001,170,000.001,155,000.001,162,000.00256,8001,126,474.85
    Jul 20, 20121,202,000.001,203,000.001,191,000.001,191,000.00239,8001,154,588.25
    Jul 19, 20121,180,000.001,202,000.001,172,000.001,195,000.00496,9001,158,465.96
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.