• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.43% Nasdaq Up0.45%

    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
    1,395,000.00 Down 15,000.00(1.06%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 11, 20121,498,000.001,498,000.001,469,000.001,476,000.00253,1001,431,995.62
    Dec 10, 20121,506,000.001,506,000.001,485,000.001,491,000.00261,1001,446,548.50
    Dec 7, 20121,450,000.001,498,000.001,450,000.001,480,000.00317,6001,435,876.38
    Dec 6, 20121,468,000.001,471,000.001,434,000.001,454,000.00282,1001,410,651.62
    Dec 5, 20121,430,000.001,455,000.001,427,000.001,455,000.00248,7001,411,621.75
    Dec 4, 20121,432,000.001,434,000.001,420,000.001,430,000.00190,0001,387,367.12
    Dec 3, 20121,420,000.001,436,000.001,408,000.001,430,000.00204,4001,387,367.12
    Nov 30, 20121,423,000.001,425,000.001,399,000.001,406,000.00328,5001,364,082.62
    Nov 29, 20121,402,000.001,422,000.001,402,000.001,414,000.00261,4001,371,844.12
    Nov 28, 20121,400,000.001,438,000.001,396,000.001,413,000.00281,1001,370,873.88
    Nov 27, 20121,405,000.001,428,000.001,404,000.001,416,000.00236,7001,373,784.50
    Nov 26, 20121,442,000.001,443,000.001,399,000.001,404,000.00274,9001,362,142.25
    Nov 23, 20121,422,000.001,442,000.001,417,000.001,437,000.00246,4001,394,158.38
    Nov 22, 20121,394,000.001,419,000.001,391,000.001,417,000.00298,6001,374,754.62
    Nov 21, 20121,376,000.001,397,000.001,372,000.001,384,000.00355,6001,342,738.50
    Nov 20, 20121,353,000.001,365,000.001,346,000.001,364,000.00268,4001,323,334.75
    Nov 19, 20121,315,000.001,342,000.001,313,000.001,332,000.00202,7001,292,288.75
    Nov 16, 20121,322,000.001,326,000.001,301,000.001,307,000.00243,4001,268,034.12
    Nov 15, 20121,335,000.001,338,000.001,326,000.001,331,000.00199,1001,291,318.62
    Nov 14, 20121,357,000.001,357,000.001,346,000.001,355,000.00208,7001,314,603.12
    Nov 13, 20121,347,000.001,349,000.001,326,000.001,349,000.00146,5001,308,782.00
    Nov 12, 20121,331,000.001,347,000.001,331,000.001,345,000.00139,1001,304,901.25
    Nov 9, 20121,335,000.001,351,000.001,326,000.001,341,000.00291,0001,301,020.50
    Nov 8, 20121,348,000.001,357,000.001,341,000.001,350,000.00306,5001,309,752.12
    Nov 7, 20121,343,000.001,362,000.001,335,000.001,362,000.00193,5001,321,394.38
    Nov 6, 20121,349,000.001,349,000.001,332,000.001,349,000.00179,6001,308,782.00
    Nov 5, 20121,328,000.001,349,000.001,320,000.001,341,000.00261,2001,301,020.50
    Nov 2, 20121,319,000.001,333,000.001,313,000.001,327,000.00370,4001,287,437.88
    Nov 1, 20121,295,000.001,302,000.001,290,000.001,297,000.00209,1001,258,332.25
    Oct 31, 20121,306,000.001,312,000.001,299,000.001,310,000.00212,0001,270,944.62
    Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,259,302.38
    Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,260,272.62
    Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,248,630.38
    Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,282,586.88
    Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,261,242.75
    Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,273,855.25
    Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,275,795.62
    Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,263,183.12
    Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,297,139.75
    Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,296,169.50
    Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,290,348.38
    Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,261,242.75
    Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,257,362.00
    Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,265,123.50
    Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,285,497.50
    Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,331,096.25
    Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,332,066.38
    Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,329,155.88
    Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,326,245.38
    Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,328,185.75
    Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,328,185.75
    Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,305,871.38
    Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,305,871.38
    Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,298,109.88
    Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,285,497.50
    Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,287,437.88
    Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,287,437.88
    Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,263,183.12
    Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,248,630.38
    Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,274,825.38
    Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,275,795.62
    Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,275,795.62
    Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,296,169.50
    Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,262,213.00
    Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,255,421.62
    Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,218,554.62
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.