Dow Up0.83% Nasdaq Up1.48%

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
1,399,000.00 Up 1,000.00(0.07%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 17, 2000377,500.00377,500.00377,500.00377,500.000356,221.24
Jul 14, 2000389,000.00392,000.00377,000.00377,500.00608,500356,221.24
Jul 13, 2000385,000.00394,000.00378,500.00388,000.00976,100366,129.38
Jul 12, 2000376,000.00383,000.00373,000.00382,000.00802,800360,467.59
Jul 11, 2000379,000.00387,000.00372,500.00372,500.00698,900351,503.08
Jul 10, 2000372,000.00381,500.00370,500.00380,000.00850,100358,580.32
Jul 7, 2000367,000.00373,000.00361,500.00368,000.00811,600347,256.73
Jul 6, 2000362,000.00367,500.00359,000.00365,000.001,206,800344,425.83
Jul 5, 2000369,500.00376,000.00367,500.00371,500.00497,900350,559.45
Jul 4, 2000380,000.00381,000.00367,500.00367,500.00656,200346,784.92
Jul 3, 2000372,000.00377,500.00371,000.00375,000.00519,500353,862.16
Jun 30, 2000372,000.00377,000.00364,500.00369,000.00705,000348,200.36
Jun 29, 2000380,000.00387,000.00369,000.00374,500.001,222,400353,390.34
Jun 28, 2000361,000.00377,000.00361,000.00376,000.00945,900354,805.79
Jun 27, 2000366,000.00372,000.00359,500.00365,500.00910,700344,897.65
Jun 26, 2000355,000.00368,000.00349,500.00360,500.00799,600340,179.49
Jun 23, 2000349,000.00350,500.00343,000.00350,000.00584,300330,271.35
Jun 22, 2000362,000.00363,500.00348,000.00352,000.00672,700332,158.61
Jun 21, 2000365,000.00369,000.00353,500.00354,000.00751,700334,045.88
Jun 20, 2000347,000.00359,000.00341,500.00357,000.001,195,800336,876.78
Jun 19, 2000330,000.00347,500.00327,500.00335,000.001,071,200316,116.86
Jun 16, 2000345,000.00348,000.00335,500.00337,000.001,329,100318,004.13
Jun 15, 2000378,000.00378,000.00350,000.00350,000.001,224,500330,271.35
Jun 14, 2000361,500.00382,000.00354,500.00382,000.001,260,400360,467.59
Jun 13, 2000353,000.00355,000.00343,500.00353,000.00849,900333,102.25
Jun 12, 2000360,000.00364,000.00351,500.00359,500.00990,300339,235.86
Jun 9, 2000330,000.00352,000.00326,500.00351,000.001,277,200331,214.98
Jun 8, 2000333,000.00348,000.00326,500.00326,500.001,171,000308,095.99
Jun 7, 2000330,000.00349,000.00325,500.00340,000.001,067,300320,835.02
Jun 6, 2000337,000.00337,000.00337,000.00337,000.000318,004.13
Jun 5, 2000346,000.00349,000.00334,000.00337,000.00960,200318,004.13
Jun 2, 2000334,500.00345,000.00325,500.00331,000.001,687,700312,342.33
Jun 1, 2000310,000.00320,500.00306,000.00315,000.001,004,600297,244.21
May 31, 2000300,000.00314,500.00298,000.00308,000.001,678,700290,638.79
May 30, 2000273,000.00273,000.00273,000.00273,000.000257,611.65
May 29, 2000263,000.00284,000.00262,000.00273,000.001,342,600257,611.65
May 26, 2000295,000.00299,500.00280,000.00280,000.001,342,000264,217.08
May 25, 2000316,500.00319,000.00296,500.00300,000.001,719,300283,089.73
May 24, 2000308,000.00318,500.00296,000.00310,000.001,443,000292,526.05
May 23, 2000325,000.00335,000.00317,500.00319,000.00825,800301,018.74
May 22, 2000336,000.00341,500.00331,000.00333,500.00727,700314,701.41
May 19, 2000337,000.00345,000.00330,000.00345,000.00829,000325,553.19
May 18, 2000337,000.00350,000.00334,000.00340,000.00731,600320,835.02
May 17, 2000350,000.00367,000.00346,000.00346,000.001,524,700326,496.82
May 16, 2000325,500.00340,000.00325,500.00340,000.00792,400320,835.02
May 15, 2000314,500.00326,500.00311,000.00322,000.00942,400303,849.64
May 12, 2000321,000.00322,000.00308,000.00308,000.00943,400290,638.79
May 11, 2000317,500.00317,500.00317,500.00317,500.000299,603.29
May 10, 2000316,000.00319,500.00313,500.00317,500.00552,400299,603.29
May 9, 2000328,000.00328,000.00328,000.00328,000.000309,511.44
May 8, 2000320,000.00335,000.00315,000.00328,000.001,053,900309,511.44
May 5, 2000309,000.00309,000.00309,000.00309,000.000291,582.42
May 4, 2000311,000.00318,000.00307,000.00309,000.00522,000291,582.42
May 3, 2000312,000.00313,000.00304,500.00309,000.00531,700291,582.42
May 2, 2000310,000.00326,500.00306,000.00314,000.001,446,700296,300.58
May 1, 2000300,000.00300,000.00300,000.00300,000.000283,089.73
Apr 28, 2000275,000.00305,000.00273,000.00300,000.001,510,600283,089.73
Apr 27, 2000276,000.00285,000.00270,000.00270,000.001,082,200254,780.75
Apr 26, 2000291,000.00293,000.00280,000.00280,000.00785,800264,217.08
Apr 25, 2000281,000.00288,000.00276,000.00282,000.00698,000266,104.34
Apr 24, 2000298,500.00301,500.00288,000.00290,000.00556,600273,653.40
Apr 21, 2000303,000.00309,000.00298,500.00302,500.00528,500285,448.81
Apr 20, 2000298,000.00308,000.00296,000.00301,000.00746,700284,033.36
Apr 19, 2000315,000.00323,000.00293,000.00300,000.001,212,300283,089.73
Apr 18, 2000310,000.00312,000.00293,000.00302,000.001,474,600284,976.99
Apr 17, 2000271,000.00287,500.00267,000.00276,000.001,561,000260,442.55
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.