Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

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
1,355,000.00 Up 17,000.00(1.27%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 25, 20131,460,000.001,461,000.001,405,000.001,417,000.00435,9001,405,410.01
Jan 24, 20131,468,000.001,469,000.001,441,000.001,453,000.00319,9001,441,115.55
Jan 23, 20131,500,000.001,502,000.001,473,000.001,473,000.00185,8001,460,951.97
Jan 22, 20131,445,000.001,487,000.001,445,000.001,480,000.00238,9001,467,894.71
Jan 21, 20131,464,000.001,475,000.001,448,000.001,454,000.00290,3001,442,107.37
Jan 18, 20131,480,000.001,487,000.001,455,000.001,480,000.00250,3001,467,894.71
Jan 17, 20131,502,000.001,502,000.001,450,000.001,469,000.00404,7001,456,984.69
Jan 16, 20131,514,000.001,526,000.001,483,000.001,492,000.00324,4001,479,796.56
Jan 15, 20131,560,000.001,560,000.001,512,000.001,512,000.00214,5001,499,632.98
Jan 14, 20131,539,000.001,552,000.001,528,000.001,552,000.00159,9001,539,305.81
Jan 11, 20131,548,000.001,548,000.001,507,000.001,533,000.00238,2001,520,461.21
Jan 10, 20131,515,000.001,534,000.001,500,000.001,530,000.00293,2001,517,485.75
Jan 9, 20131,500,000.001,513,000.001,491,000.001,500,000.00253,1001,487,731.13
Jan 8, 20131,513,000.001,517,000.001,498,000.001,500,000.00276,4001,487,731.13
Jan 7, 20131,515,000.001,528,000.001,500,000.001,520,000.00252,2001,507,567.54
Jan 4, 20131,540,000.001,542,000.001,510,000.001,525,000.00259,9001,512,526.65
Jan 3, 20131,582,000.001,584,000.001,543,000.001,543,000.00284,5001,530,379.42
Jan 2, 20131,533,000.001,576,000.001,527,000.001,576,000.00228,9001,563,109.51
Jan 1, 20131,522,000.001,522,000.001,522,000.001,522,000.0001,509,551.19
Dec 31, 20121,522,000.001,522,000.001,522,000.001,522,000.0001,509,551.19
Dec 28, 20121,488,000.001,530,000.001,487,000.001,522,000.00211,2001,509,551.19
Dec 27, 20121,470,000.001,500,000.001,470,000.001,496,000.00182,8001,483,763.85
Dec 27, 20126,450.00 Dividend
Dec 26, 20121,480,000.001,503,000.001,470,000.001,470,000.00280,7001,451,579.28
Dec 25, 20121,474,000.001,474,000.001,474,000.001,474,000.0001,455,529.16
Dec 24, 20121,448,000.001,476,000.001,442,000.001,474,000.00289,7001,455,529.16
Dec 21, 20121,493,000.001,496,000.001,440,000.001,442,000.00551,5001,423,930.15
Dec 20, 20121,515,000.001,529,000.001,495,000.001,503,000.00402,5001,484,165.75
Dec 19, 20121,515,000.001,515,000.001,515,000.001,515,000.0001,496,015.38
Dec 18, 20121,500,000.001,516,000.001,495,000.001,515,000.00270,7001,496,015.38
Dec 17, 20121,501,000.001,524,000.001,497,000.001,503,000.00310,2001,484,165.75
Dec 14, 20121,516,000.001,536,000.001,508,000.001,515,000.00278,1001,496,015.38
Dec 13, 20121,500,000.001,533,000.001,493,000.001,533,000.00613,6001,513,789.82
Dec 12, 20121,473,000.001,496,000.001,473,000.001,490,000.00304,8001,471,328.66
Dec 11, 20121,498,000.001,498,000.001,469,000.001,476,000.00253,1001,457,504.09
Dec 10, 20121,506,000.001,506,000.001,485,000.001,491,000.00261,1001,472,316.13
Dec 7, 20121,450,000.001,498,000.001,450,000.001,480,000.00317,6001,461,453.97
Dec 6, 20121,468,000.001,471,000.001,434,000.001,454,000.00282,1001,435,779.78
Dec 5, 20121,430,000.001,455,000.001,427,000.001,455,000.00248,7001,436,767.25
Dec 4, 20121,432,000.001,434,000.001,420,000.001,430,000.00190,0001,412,080.52
Dec 3, 20121,420,000.001,436,000.001,408,000.001,430,000.00204,4001,412,080.52
Nov 30, 20121,423,000.001,425,000.001,399,000.001,406,000.00328,5001,388,381.27
Nov 29, 20121,402,000.001,422,000.001,402,000.001,414,000.00261,4001,396,281.02
Nov 28, 20121,400,000.001,438,000.001,396,000.001,413,000.00281,1001,395,293.55
Nov 27, 20121,405,000.001,428,000.001,404,000.001,416,000.00236,7001,398,255.96
Nov 26, 20121,442,000.001,443,000.001,399,000.001,404,000.00274,9001,386,406.33
Nov 23, 20121,422,000.001,442,000.001,417,000.001,437,000.00246,4001,418,992.81
Nov 22, 20121,394,000.001,419,000.001,391,000.001,417,000.00298,6001,399,243.43
Nov 21, 20121,376,000.001,397,000.001,372,000.001,384,000.00355,6001,366,656.96
Nov 20, 20121,353,000.001,365,000.001,346,000.001,364,000.00268,4001,346,907.58
Nov 19, 20121,315,000.001,342,000.001,313,000.001,332,000.00202,7001,315,308.57
Nov 16, 20121,322,000.001,326,000.001,301,000.001,307,000.00243,4001,290,621.85
Nov 15, 20121,335,000.001,338,000.001,326,000.001,331,000.00199,1001,314,321.10
Nov 14, 20121,357,000.001,357,000.001,346,000.001,355,000.00208,7001,338,020.36
Nov 13, 20121,347,000.001,349,000.001,326,000.001,349,000.00146,5001,332,095.54
Nov 12, 20121,331,000.001,347,000.001,331,000.001,345,000.00139,1001,328,145.67
Nov 9, 20121,335,000.001,351,000.001,326,000.001,341,000.00291,0001,324,195.79
Nov 8, 20121,348,000.001,357,000.001,341,000.001,350,000.00306,5001,333,083.01
Nov 7, 20121,343,000.001,362,000.001,335,000.001,362,000.00193,5001,344,932.64
Nov 6, 20121,349,000.001,349,000.001,332,000.001,349,000.00179,6001,332,095.54
Nov 5, 20121,328,000.001,349,000.001,320,000.001,341,000.00261,2001,324,195.79
Nov 2, 20121,319,000.001,333,000.001,313,000.001,327,000.00370,4001,310,371.23
Nov 1, 20121,295,000.001,302,000.001,290,000.001,297,000.00209,1001,280,747.16
Oct 31, 20121,306,000.001,312,000.001,299,000.001,310,000.00212,0001,293,584.26
Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,281,734.63
Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,282,722.10
Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,270,872.47
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.