• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    1,357,000.00 Down 18,000.00(1.31%) Feb 27, 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 30, 20121,260,000.001,278,000.001,251,000.001,275,000.00382,2001,236,988.13
    Jul 27, 20121,195,000.001,233,000.001,191,000.001,233,000.00533,7001,196,240.29
    Jul 26, 20121,169,000.001,174,000.001,160,000.001,172,000.00273,0001,137,058.89
    Jul 25, 20121,153,000.001,172,000.001,139,000.001,158,000.00272,1001,123,476.28
    Jul 24, 20121,165,000.001,175,000.001,159,000.001,170,000.00291,9001,135,118.52
    Jul 23, 20121,165,000.001,170,000.001,155,000.001,162,000.00256,8001,127,357.03
    Jul 20, 20121,202,000.001,203,000.001,191,000.001,191,000.00239,8001,155,492.44
    Jul 19, 20121,180,000.001,202,000.001,172,000.001,195,000.00496,9001,159,373.19
    Jul 18, 20121,179,000.001,185,000.001,138,000.001,154,000.00292,3001,119,595.53
    Jul 17, 20121,148,000.001,178,000.001,136,000.001,168,000.00317,7001,133,178.15
    Jul 16, 20121,145,000.001,155,000.001,133,000.001,152,000.00305,2001,117,655.16
    Jul 13, 20121,096,000.001,144,000.001,091,000.001,139,000.00541,4001,105,042.73
    Jul 12, 20121,121,000.001,126,000.001,091,000.001,091,000.00497,1001,058,473.77
    Jul 11, 20121,129,000.001,133,000.001,108,000.001,118,000.00360,0001,084,668.81
    Jul 10, 20121,135,000.001,142,000.001,121,000.001,127,000.00354,4001,093,400.49
    Jul 9, 20121,135,000.001,138,000.001,126,000.001,126,000.00425,6001,092,430.30
    Jul 6, 20121,194,000.001,194,000.001,153,000.001,161,000.00423,1001,126,386.84
    Jul 5, 20121,187,000.001,194,000.001,177,000.001,185,000.00181,3001,149,671.32
    Jul 4, 20121,182,000.001,197,000.001,178,000.001,191,000.00383,1001,155,492.44
    Jul 3, 20121,182,000.001,193,000.001,170,000.001,175,000.00316,0001,139,969.45
    Jul 2, 20121,208,000.001,209,000.001,171,000.001,174,000.00382,1001,138,999.27
    Jun 29, 20121,167,000.001,201,000.001,153,000.001,201,000.00372,0001,165,194.31
    Jun 28, 20121,167,000.001,180,000.001,153,000.001,168,000.00207,9001,133,178.15
    Jun 28, 2012500.00 Dividend
    Jun 27, 20121,140,000.001,177,000.001,130,000.001,167,000.00470,8001,131,722.86
    Jun 26, 20121,133,000.001,149,000.001,129,000.001,139,000.00505,6001,104,569.27
    Jun 25, 20121,171,000.001,178,000.001,128,000.001,132,000.00826,3001,097,780.87
    Jun 22, 20121,189,000.001,202,000.001,180,000.001,182,000.00625,8001,146,269.43
    Jun 21, 20121,234,000.001,242,000.001,226,000.001,227,000.00255,0001,189,909.12
    Jun 20, 20121,249,000.001,265,000.001,245,000.001,252,000.00264,7001,214,153.40
    Jun 19, 20121,245,000.001,247,000.001,222,000.001,244,000.00296,7001,206,395.23
    Jun 18, 20121,240,000.001,257,000.001,234,000.001,243,000.00352,1001,205,425.46
    Jun 15, 20121,250,000.001,260,000.001,214,000.001,217,000.00608,0001,180,211.41
    Jun 14, 20121,269,000.001,271,000.001,256,000.001,261,000.00439,9001,222,881.34
    Jun 13, 20121,266,000.001,274,000.001,256,000.001,271,000.00191,4001,232,579.05
    Jun 12, 20121,246,000.001,260,000.001,245,000.001,255,000.00176,1001,217,062.71
    Jun 11, 20121,272,000.001,275,000.001,266,000.001,268,000.00198,1001,229,669.74
    Jun 8, 20121,275,000.001,275,000.001,245,000.001,247,000.00199,1001,209,304.55
    Jun 7, 20121,239,000.001,265,000.001,233,000.001,265,000.00418,5001,226,760.43
    Jun 6, 20121,203,000.001,203,000.001,203,000.001,203,000.0001,166,634.62
    Jun 5, 20121,201,000.001,209,000.001,193,000.001,203,000.00256,9001,166,634.62
    Jun 4, 20121,198,000.001,205,000.001,192,000.001,196,000.00361,3001,159,846.22
    Jun 1, 20121,213,000.001,237,000.001,199,000.001,233,000.00271,0001,195,727.75
    May 31, 20121,213,000.001,213,000.001,192,000.001,211,000.00442,1001,174,392.79
    May 30, 20121,238,000.001,240,000.001,215,000.001,226,000.00253,0001,188,939.35
    May 29, 20121,212,000.001,238,000.001,206,000.001,238,000.00216,3001,200,576.61
    May 28, 20121,225,000.001,225,000.001,225,000.001,225,000.0001,187,969.58
    May 25, 20121,233,000.001,246,000.001,223,000.001,225,000.00203,2001,187,969.58
    May 24, 20121,213,000.001,225,000.001,198,000.001,225,000.00305,0001,187,969.58
    May 23, 20121,240,000.001,240,000.001,195,000.001,221,000.00323,1001,184,090.50
    May 22, 20121,255,000.001,255,000.001,227,000.001,240,000.00476,6001,202,516.15
    May 21, 20121,194,000.001,216,000.001,190,000.001,209,000.00474,0001,172,453.24
    May 18, 20121,204,000.001,205,000.001,165,000.001,166,000.00600,4001,130,753.09
    May 17, 20121,230,000.001,243,000.001,201,000.001,223,000.00660,8001,186,030.04
    May 16, 20121,298,000.001,300,000.001,228,000.001,230,000.00769,7001,192,818.44
    May 15, 20121,304,000.001,320,000.001,300,000.001,311,000.00311,1001,271,369.90
    May 14, 20121,305,000.001,327,000.001,304,000.001,314,000.00301,8001,274,279.21
    May 11, 20121,315,000.001,323,000.001,303,000.001,303,000.00272,5001,263,611.73
    May 10, 20121,329,000.001,336,000.001,322,000.001,327,000.00262,9001,286,886.23
    May 9, 20121,335,000.001,348,000.001,324,000.001,331,000.00253,2001,290,765.32
    May 8, 20121,348,000.001,352,000.001,339,000.001,341,000.00240,9001,300,463.03
    May 7, 20121,342,000.001,353,000.001,325,000.001,342,000.00378,1001,301,432.80
    May 4, 20121,375,000.001,398,000.001,349,000.001,360,000.00409,6001,318,888.68
    May 3, 20121,402,000.001,410,000.001,398,000.001,401,000.00206,5001,358,649.29
    May 2, 20121,410,000.001,418,000.001,399,000.001,410,000.00368,4001,367,377.23
    May 1, 20121,390,000.001,390,000.001,390,000.001,390,000.0001,347,981.81
    Apr 30, 20121,395,000.001,409,000.001,377,000.001,390,000.00315,1001,347,981.81
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.