• FirefoxInstall the new Firefox »
  •  Dow Down0.06% Nasdaq Up0.42%

    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%) 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 27, 20121,355,000.001,383,000.001,351,000.001,374,000.00318,1001,332,465.47
    Apr 26, 20121,320,000.001,340,000.001,317,000.001,340,000.00329,5001,299,493.26
    Apr 25, 20121,304,000.001,315,000.001,293,000.001,305,000.00276,4001,265,551.27
    Apr 24, 20121,265,000.001,286,000.001,262,000.001,283,000.00264,7001,244,216.30
    Apr 23, 20121,269,000.001,280,000.001,262,000.001,279,000.00167,7001,240,337.22
    Apr 20, 20121,294,000.001,297,000.001,278,000.001,282,000.00198,0001,243,246.53
    Apr 19, 20121,292,000.001,307,000.001,289,000.001,307,000.00263,1001,267,490.81
    Apr 18, 20121,277,000.001,302,000.001,269,000.001,293,000.00345,0001,253,914.02
    Apr 17, 20121,251,000.001,264,000.001,241,000.001,249,000.00291,0001,211,244.09
    Apr 16, 20121,273,000.001,276,000.001,250,000.001,259,000.00304,4001,220,941.80
    Apr 13, 20121,265,000.001,277,000.001,260,000.001,268,000.00708,1001,229,669.74
    Apr 12, 20121,283,000.001,299,000.001,268,000.001,273,000.00504,8001,234,518.59
    Apr 11, 20121,311,000.001,311,000.001,311,000.001,311,000.0001,271,369.90
    Apr 10, 20121,314,000.001,320,000.001,307,000.001,311,000.00223,5001,271,369.90
    Apr 9, 20121,320,000.001,330,000.001,306,000.001,317,000.00171,4001,277,188.52
    Apr 6, 20121,327,000.001,334,000.001,313,000.001,332,000.00205,7001,291,735.09
    Apr 5, 20121,302,000.001,335,000.001,297,000.001,330,000.00258,4001,289,795.55
    Apr 4, 20121,331,000.001,351,000.001,315,000.001,320,000.00291,9001,280,097.84
    Apr 3, 20121,320,000.001,339,000.001,302,000.001,335,000.00330,1001,294,644.40
    Apr 2, 20121,275,000.001,299,000.001,261,000.001,299,000.00251,6001,259,732.64
    Mar 30, 20121,270,000.001,280,000.001,257,000.001,275,000.00305,6001,236,458.14
    Mar 29, 20121,299,000.001,299,000.001,280,000.001,280,000.00233,4001,241,306.99
    Mar 28, 20121,300,000.001,308,000.001,295,000.001,302,000.00191,2001,262,641.96
    Mar 27, 20121,285,000.001,311,000.001,276,000.001,311,000.00283,7001,271,369.90
    Mar 26, 20121,268,000.001,275,000.001,261,000.001,275,000.00184,7001,236,458.14
    Mar 23, 20121,243,000.001,274,000.001,243,000.001,261,000.00216,3001,222,881.34
    Mar 22, 20121,235,000.001,263,000.001,235,000.001,258,000.00253,5001,219,972.03
    Mar 21, 20121,260,000.001,260,000.001,242,000.001,242,000.00258,2001,204,455.69
    Mar 20, 20121,267,000.001,277,000.001,260,000.001,267,000.00238,7001,228,699.97
    Mar 19, 20121,235,000.001,268,000.001,234,000.001,260,000.00237,6001,221,911.57
    Mar 16, 20121,260,000.001,267,000.001,238,000.001,238,000.00361,4001,200,576.61
    Mar 15, 20121,251,000.001,260,000.001,242,000.001,250,000.00280,7001,212,213.86
    Mar 14, 20121,230,000.001,255,000.001,230,000.001,250,000.00365,5001,212,213.86
    Mar 13, 20121,200,000.001,229,000.001,200,000.001,221,000.00239,7001,184,090.50
    Mar 12, 20121,224,000.001,226,000.001,210,000.001,210,000.00236,5001,173,423.02
    Mar 9, 20121,191,000.001,231,000.001,188,000.001,230,000.00364,5001,192,818.44
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.