• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    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
    1,185,000.00 Down 30,000.00(2.47%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 4, 20131,540,000.001,542,000.001,510,000.001,525,000.00259,9001,487,122.19
    Jan 3, 20131,582,000.001,584,000.001,543,000.001,543,000.00284,5001,504,675.10
    Jan 2, 20131,533,000.001,576,000.001,527,000.001,576,000.00228,9001,536,855.45
    Jan 1, 20131,522,000.001,522,000.001,522,000.001,522,000.0001,484,196.70
    Dec 31, 20121,522,000.001,522,000.001,522,000.001,522,000.0001,484,196.70
    Dec 28, 20121,488,000.001,530,000.001,487,000.001,522,000.00211,2001,484,196.70
    Dec 27, 20121,470,000.001,500,000.001,470,000.001,496,000.00182,8001,458,842.48
    Dec 27, 20127,500.00 Dividend
    Dec 26, 20121,480,000.001,503,000.001,470,000.001,470,000.00280,7001,426,174.55
    Dec 25, 20121,474,000.001,474,000.001,474,000.001,474,000.0001,430,055.30
    Dec 24, 20121,448,000.001,476,000.001,442,000.001,474,000.00289,7001,430,055.30
    Dec 21, 20121,493,000.001,496,000.001,440,000.001,442,000.00551,5001,399,009.32
    Dec 20, 20121,515,000.001,529,000.001,495,000.001,503,000.00402,5001,458,190.72
    Dec 19, 20121,515,000.001,515,000.001,515,000.001,515,000.0001,469,832.96
    Dec 18, 20121,500,000.001,516,000.001,495,000.001,515,000.00270,7001,469,832.96
    Dec 17, 20121,501,000.001,524,000.001,497,000.001,503,000.00310,2001,458,190.72
    Dec 14, 20121,516,000.001,536,000.001,508,000.001,515,000.00278,1001,469,832.96
    Dec 13, 20121,500,000.001,533,000.001,493,000.001,533,000.00613,6001,487,296.32
    Dec 12, 20121,473,000.001,496,000.001,473,000.001,490,000.00304,8001,445,578.29
    Dec 11, 20121,498,000.001,498,000.001,469,000.001,476,000.00253,1001,431,995.67
    Dec 10, 20121,506,000.001,506,000.001,485,000.001,491,000.00261,1001,446,548.47
    Dec 7, 20121,450,000.001,498,000.001,450,000.001,480,000.00317,6001,435,876.42
    Dec 6, 20121,468,000.001,471,000.001,434,000.001,454,000.00282,1001,410,651.56
    Dec 5, 20121,430,000.001,455,000.001,427,000.001,455,000.00248,7001,411,621.75
    Dec 4, 20121,432,000.001,434,000.001,420,000.001,430,000.00190,0001,387,367.08
    Dec 3, 20121,420,000.001,436,000.001,408,000.001,430,000.00204,4001,387,367.08
    Nov 30, 20121,423,000.001,425,000.001,399,000.001,406,000.00328,5001,364,082.60
    Nov 29, 20121,402,000.001,422,000.001,402,000.001,414,000.00261,4001,371,844.09
    Nov 28, 20121,400,000.001,438,000.001,396,000.001,413,000.00281,1001,370,873.91
    Nov 27, 20121,405,000.001,428,000.001,404,000.001,416,000.00236,7001,373,784.47
    Nov 26, 20121,442,000.001,443,000.001,399,000.001,404,000.00274,9001,362,142.23
    Nov 23, 20121,422,000.001,442,000.001,417,000.001,437,000.00246,4001,394,158.39
    Nov 22, 20121,394,000.001,419,000.001,391,000.001,417,000.00298,6001,374,754.65
    Nov 21, 20121,376,000.001,397,000.001,372,000.001,384,000.00355,6001,342,738.49
    Nov 20, 20121,353,000.001,365,000.001,346,000.001,364,000.00268,4001,323,334.75
    Nov 19, 20121,315,000.001,342,000.001,313,000.001,332,000.00202,7001,292,288.78
    Nov 16, 20121,322,000.001,326,000.001,301,000.001,307,000.00243,4001,268,034.11
    Nov 15, 20121,335,000.001,338,000.001,326,000.001,331,000.00199,1001,291,318.59
    Nov 14, 20121,357,000.001,357,000.001,346,000.001,355,000.00208,7001,314,603.07
    Nov 13, 20121,347,000.001,349,000.001,326,000.001,349,000.00146,5001,308,781.95
    Nov 12, 20121,331,000.001,347,000.001,331,000.001,345,000.00139,1001,304,901.21
    Nov 9, 20121,335,000.001,351,000.001,326,000.001,341,000.00291,0001,301,020.46
    Nov 8, 20121,348,000.001,357,000.001,341,000.001,350,000.00306,5001,309,752.14
    Nov 7, 20121,343,000.001,362,000.001,335,000.001,362,000.00193,5001,321,394.38
    Nov 6, 20121,349,000.001,349,000.001,332,000.001,349,000.00179,6001,308,781.95
    Nov 5, 20121,328,000.001,349,000.001,320,000.001,341,000.00261,2001,301,020.46
    Nov 2, 20121,319,000.001,333,000.001,313,000.001,327,000.00370,4001,287,437.84
    Nov 1, 20121,295,000.001,302,000.001,290,000.001,297,000.00209,1001,258,332.24
    Oct 31, 20121,306,000.001,312,000.001,299,000.001,310,000.00212,0001,270,944.67
    Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,259,302.43
    Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,260,272.61
    Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,248,630.37
    Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,282,586.91
    Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,261,242.80
    Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,273,855.23
    Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,275,795.60
    Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,263,183.17
    Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,297,139.71
    Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,296,169.52
    Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,290,348.40
    Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,261,242.80
    Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,257,362.05
    Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,265,123.55
    Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,285,497.47
    Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,331,096.25
    Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,332,066.44
    Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,329,155.87
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.