Send me a link:

*Text messaging rates may apply.

 Dow Up0.03% Nasdaq Down0.10%

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*
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
Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,305,433.88
Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,283,709.57
Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,296,546.66
Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,298,521.60
Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,285,684.51
Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,320,245.92
Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,319,258.45
Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,313,333.63
Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,283,709.57
Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,279,759.69
Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,287,659.44
Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,308,396.29
Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,354,807.33
Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,355,794.80
Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,352,832.39
Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,349,869.98
Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,351,844.92
Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,351,844.92
Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,329,133.14
Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,329,133.14
Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,321,233.39
Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,308,396.29
Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,310,371.23
Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,310,371.23
Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,285,684.51
Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,270,872.47
Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,297,534.13
Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,298,521.60
Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,298,521.60
Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,319,258.45
Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,284,697.04
Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,277,784.75
Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,240,260.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.