Send me a link:

*Text messaging rates may apply.

 Dow Down0.05% Nasdaq Up0.48%

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
1,338,000.00 Down 10,000.00(0.74%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 2, 20121,215,000.001,217,000.001,179,000.001,182,000.00360,4001,166,758.19
Mar 1, 20121,206,000.001,206,000.001,206,000.001,206,000.0001,190,448.72
Feb 29, 20121,191,000.001,209,000.001,191,000.001,206,000.00345,5001,190,448.72
Feb 28, 20121,196,000.001,200,000.001,181,000.001,185,000.00332,9001,169,719.51
Feb 27, 20121,174,000.001,180,000.001,159,000.001,171,000.00165,4001,155,900.04
Feb 24, 20121,153,000.001,186,000.001,153,000.001,180,000.00284,8001,164,783.98
Feb 23, 20121,173,000.001,179,000.001,151,000.001,160,000.00465,1001,145,041.88
Feb 22, 20121,182,000.001,200,000.001,172,000.001,197,000.00235,5001,181,564.77
Feb 21, 20121,175,000.001,198,000.001,165,000.001,180,000.00216,1001,164,783.98
Feb 20, 20121,178,000.001,194,000.001,166,000.001,175,000.00296,2001,159,848.46
Feb 17, 20121,159,000.001,180,000.001,156,000.001,176,000.00346,1001,160,835.56
Feb 16, 20121,130,000.001,140,000.001,121,000.001,135,000.00308,2001,120,364.26
Feb 15, 20121,098,000.001,138,000.001,092,000.001,135,000.00570,4001,120,364.26
Feb 14, 20121,084,000.001,089,000.001,074,000.001,080,000.00246,3001,066,073.48
Feb 13, 20121,069,000.001,089,000.001,067,000.001,083,000.00320,3001,069,034.79
Feb 10, 20121,084,000.001,084,000.001,061,000.001,062,000.00371,5001,048,305.59
Feb 9, 20121,087,000.001,090,000.001,060,000.001,084,000.00480,1001,070,021.90
Feb 8, 20121,099,000.001,100,000.001,084,000.001,092,000.00236,1001,077,918.74
Feb 7, 20121,077,000.001,096,000.001,073,000.001,093,000.00238,4001,078,905.84
Feb 6, 20121,084,000.001,091,000.001,066,000.001,074,000.00316,7001,060,150.85
Feb 3, 20121,071,000.001,084,000.001,056,000.001,066,000.00356,0001,052,254.01
Feb 2, 20121,086,000.001,104,000.001,068,000.001,080,000.00448,0001,066,073.48
Feb 1, 20121,107,000.001,107,000.001,078,000.001,079,000.00456,9001,065,086.37
Jan 31, 20121,105,000.001,120,000.001,089,000.001,107,000.00434,6001,092,725.31
Jan 30, 20121,129,000.001,130,000.001,109,000.001,115,000.00327,0001,100,622.15
Jan 27, 20121,120,000.001,125,000.001,111,000.001,125,000.00254,8001,110,493.21
Jan 26, 20121,116,000.001,121,000.001,094,000.001,113,000.00353,1001,098,647.94
Jan 25, 20121,092,000.001,125,000.001,092,000.001,114,000.00455,0001,099,635.05
Jan 24, 20121,105,000.001,105,000.001,105,000.001,105,000.0001,090,751.10
Jan 23, 20121,105,000.001,105,000.001,105,000.001,105,000.0001,090,751.10
Jan 20, 20121,090,000.001,105,000.001,076,000.001,105,000.00511,0001,090,751.10
Jan 19, 20121,038,000.001,072,000.001,037,000.001,072,000.00447,7001,058,176.64
Jan 18, 20121,051,000.001,052,000.001,022,000.001,030,000.00307,1001,016,718.22
Jan 17, 20121,041,000.001,048,000.001,024,000.001,036,000.00341,6001,022,640.85
Jan 16, 20121,040,000.001,040,000.001,020,000.001,030,000.00232,2001,016,718.22
Jan 13, 20121,028,000.001,050,000.001,026,000.001,046,000.00292,6001,032,511.90
Jan 12, 20121,016,000.001,029,000.001,011,000.001,028,000.00370,2001,014,744.01
Jan 11, 20121,017,000.001,024,000.001,014,000.001,021,000.00382,2001,007,834.28
Jan 10, 20121,021,000.001,036,000.001,021,000.001,026,000.00408,2001,012,769.80
Jan 9, 20121,040,000.001,041,000.001,015,000.001,016,000.00385,6001,002,898.75
Jan 6, 20121,056,000.001,066,000.001,030,000.001,040,000.00376,3001,026,589.27
Jan 5, 20121,073,000.001,079,000.001,055,000.001,055,000.00345,9001,041,395.85
Jan 4, 20121,105,000.001,110,000.001,075,000.001,080,000.00342,0001,066,073.48
Jan 3, 20121,093,000.001,105,000.001,092,000.001,105,000.00338,5001,090,751.10
Jan 2, 20121,070,000.001,080,000.001,065,000.001,080,000.00263,0001,066,073.48
Dec 30, 20111,058,000.001,058,000.001,058,000.001,058,000.0001,044,357.17
Dec 29, 20111,062,000.001,077,000.001,057,000.001,058,000.00218,4001,044,357.17
Dec 28, 20111,073,000.001,073,000.001,060,000.001,061,000.00220,4001,047,318.48
Dec 28, 20114,230.00 Dividend
Dec 27, 20111,068,000.001,080,000.001,053,000.001,073,000.00222,6001,054,988.26
Dec 26, 20111,067,000.001,075,000.001,066,000.001,066,000.00124,3001,048,105.76
Dec 23, 20111,056,000.001,074,000.001,056,000.001,068,000.00245,9001,050,072.19
Dec 22, 20111,045,000.001,053,000.001,041,000.001,052,000.00212,6001,034,340.77
Dec 21, 20111,035,000.001,057,000.001,031,000.001,057,000.00408,0001,039,256.84
Dec 20, 20111,008,000.001,029,000.001,007,000.001,012,000.00275,000995,012.23
Dec 19, 20111,045,000.001,045,000.00984,000.001,007,000.00409,700990,096.16
Dec 16, 20111,021,000.001,045,000.001,020,000.001,045,000.00245,2001,027,458.28
Dec 15, 20111,029,000.001,036,000.001,015,000.001,015,000.00339,200997,961.87
Dec 14, 20111,034,000.001,045,000.001,025,000.001,040,000.00421,2001,022,542.21
Dec 13, 20111,074,000.001,075,000.001,050,000.001,050,000.00264,2001,032,374.35
Dec 12, 20111,063,000.001,084,000.001,060,000.001,084,000.00243,2001,065,803.61
Dec 9, 20111,049,000.001,074,000.001,037,000.001,053,000.00276,0001,035,323.99
Dec 8, 20111,057,000.001,083,000.001,046,000.001,064,000.00517,8001,046,139.34
Dec 7, 20111,050,000.001,068,000.001,041,000.001,056,000.00394,9001,038,273.63
Dec 6, 20111,057,000.001,070,000.001,041,000.001,044,000.00290,5001,026,475.06
Dec 5, 20111,069,000.001,073,000.001,058,000.001,066,000.00296,9001,048,105.76
Dec 2, 20111,061,000.001,071,000.001,040,000.001,050,000.00438,3001,032,374.35
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.