• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.09% Nasdaq Up0.98%

    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
    1,230,000.00 0.00(0.00%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 2, 20121,215,000.001,217,000.001,179,000.001,182,000.00360,4001,146,269.43
    Mar 1, 20121,206,000.001,206,000.001,206,000.001,206,000.0001,169,543.93
    Feb 29, 20121,191,000.001,209,000.001,191,000.001,206,000.00345,5001,169,543.93
    Feb 28, 20121,196,000.001,200,000.001,181,000.001,185,000.00332,9001,149,178.74
    Feb 27, 20121,174,000.001,180,000.001,159,000.001,171,000.00165,4001,135,601.94
    Feb 24, 20121,153,000.001,186,000.001,153,000.001,180,000.00284,8001,144,329.88
    Feb 23, 20121,173,000.001,179,000.001,151,000.001,160,000.00465,1001,124,934.46
    Feb 22, 20121,182,000.001,200,000.001,172,000.001,197,000.00235,5001,160,815.99
    Feb 21, 20121,175,000.001,198,000.001,165,000.001,180,000.00216,1001,144,329.88
    Feb 20, 20121,178,000.001,194,000.001,166,000.001,175,000.00296,2001,139,481.03
    Feb 17, 20121,159,000.001,180,000.001,156,000.001,176,000.00346,1001,140,450.80
    Feb 16, 20121,130,000.001,140,000.001,121,000.001,135,000.00308,2001,100,690.18
    Feb 15, 20121,098,000.001,138,000.001,092,000.001,135,000.00570,4001,100,690.18
    Feb 14, 20121,084,000.001,089,000.001,074,000.001,080,000.00246,3001,047,352.77
    Feb 13, 20121,069,000.001,089,000.001,067,000.001,083,000.00320,3001,050,262.09
    Feb 10, 20121,084,000.001,084,000.001,061,000.001,062,000.00371,5001,029,896.89
    Feb 9, 20121,087,000.001,090,000.001,060,000.001,084,000.00480,1001,051,231.86
    Feb 8, 20121,099,000.001,100,000.001,084,000.001,092,000.00236,1001,058,990.03
    Feb 7, 20121,077,000.001,096,000.001,073,000.001,093,000.00238,4001,059,959.80
    Feb 6, 20121,084,000.001,091,000.001,066,000.001,074,000.00316,7001,041,534.15
    Feb 3, 20121,071,000.001,084,000.001,056,000.001,066,000.00356,0001,033,775.98
    Feb 2, 20121,086,000.001,104,000.001,068,000.001,080,000.00448,0001,047,352.77
    Feb 1, 20121,107,000.001,107,000.001,078,000.001,079,000.00456,9001,046,383.00
    Jan 31, 20121,105,000.001,120,000.001,089,000.001,107,000.00434,6001,073,536.59
    Jan 30, 20121,129,000.001,130,000.001,109,000.001,115,000.00327,0001,081,294.76
    Jan 27, 20121,120,000.001,125,000.001,111,000.001,125,000.00254,8001,090,992.47
    Jan 26, 20121,116,000.001,121,000.001,094,000.001,113,000.00353,1001,079,355.22
    Jan 25, 20121,092,000.001,125,000.001,092,000.001,114,000.00455,0001,080,324.99
    Jan 24, 20121,105,000.001,105,000.001,105,000.001,105,000.0001,071,597.05
    Jan 23, 20121,105,000.001,105,000.001,105,000.001,105,000.0001,071,597.05
    Jan 20, 20121,090,000.001,105,000.001,076,000.001,105,000.00511,0001,071,597.05
    Jan 19, 20121,038,000.001,072,000.001,037,000.001,072,000.00447,7001,039,594.61
    Jan 18, 20121,051,000.001,052,000.001,022,000.001,030,000.00307,100998,864.22
    Jan 17, 20121,041,000.001,048,000.001,024,000.001,036,000.00341,6001,004,682.85
    Jan 16, 20121,040,000.001,040,000.001,020,000.001,030,000.00232,200998,864.22
    Jan 13, 20121,028,000.001,050,000.001,026,000.001,046,000.00292,6001,014,380.56
    Jan 12, 20121,016,000.001,029,000.001,011,000.001,028,000.00370,200996,924.68
    Jan 11, 20121,017,000.001,024,000.001,014,000.001,021,000.00382,200990,136.28
    Jan 10, 20121,021,000.001,036,000.001,021,000.001,026,000.00408,200994,985.14
    Jan 9, 20121,040,000.001,041,000.001,015,000.001,016,000.00385,600985,287.42
    Jan 6, 20121,056,000.001,066,000.001,030,000.001,040,000.00376,3001,008,561.93
    Jan 5, 20121,073,000.001,079,000.001,055,000.001,055,000.00345,9001,023,108.50
    Jan 4, 20121,105,000.001,110,000.001,075,000.001,080,000.00342,0001,047,352.77
    Jan 3, 20121,093,000.001,105,000.001,092,000.001,105,000.00338,5001,071,597.05
    Jan 2, 20121,070,000.001,080,000.001,065,000.001,080,000.00263,0001,047,352.77
    Dec 30, 20111,058,000.001,058,000.001,058,000.001,058,000.0001,026,017.81
    Dec 29, 20111,062,000.001,077,000.001,057,000.001,058,000.00218,4001,026,017.81
    Dec 28, 20111,073,000.001,073,000.001,060,000.001,061,000.00220,4001,028,927.12
    Dec 28, 20115,000.00 Dividend
    Dec 27, 20111,068,000.001,080,000.001,053,000.001,073,000.00222,6001,035,715.50
    Dec 26, 20111,067,000.001,075,000.001,066,000.001,066,000.00124,3001,028,958.74
    Dec 23, 20111,056,000.001,074,000.001,056,000.001,068,000.00245,9001,030,889.24
    Dec 22, 20111,045,000.001,053,000.001,041,000.001,052,000.00212,6001,015,445.21
    Dec 21, 20111,035,000.001,057,000.001,031,000.001,057,000.00408,0001,020,271.47
    Dec 20, 20111,008,000.001,029,000.001,007,000.001,012,000.00275,000976,835.13
    Dec 19, 20111,045,000.001,045,000.00984,000.001,007,000.00409,700972,008.87
    Dec 16, 20111,021,000.001,045,000.001,020,000.001,045,000.00245,2001,008,688.45
    Dec 15, 20111,029,000.001,036,000.001,015,000.001,015,000.00339,200979,730.88
    Dec 14, 20111,034,000.001,045,000.001,025,000.001,040,000.00421,2001,003,862.19
    Dec 13, 20111,074,000.001,075,000.001,050,000.001,050,000.00264,2001,013,514.71
    Dec 12, 20111,063,000.001,084,000.001,060,000.001,084,000.00243,2001,046,333.28
    Dec 9, 20111,049,000.001,074,000.001,037,000.001,053,000.00276,0001,016,410.46
    Dec 8, 20111,057,000.001,083,000.001,046,000.001,064,000.00517,8001,027,028.24
    Dec 7, 20111,050,000.001,068,000.001,041,000.001,056,000.00394,9001,019,306.22
    Dec 6, 20111,057,000.001,070,000.001,041,000.001,044,000.00290,5001,007,723.19
    Dec 5, 20111,069,000.001,073,000.001,058,000.001,066,000.00296,9001,028,958.74
    Dec 2, 20111,061,000.001,071,000.001,040,000.001,050,000.00438,3001,013,514.71
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.