• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.13% Nasdaq Up0.14%

    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
    1,296,000.00 Up 1,000.00(0.08%) 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 7, 20131,548,000.001,550,000.001,512,000.001,520,000.00269,6001,457,688.59
    Mar 6, 20131,572,000.001,575,000.001,547,000.001,560,000.00202,9001,496,048.82
    Mar 5, 20131,556,000.001,564,000.001,548,000.001,550,000.00185,8001,486,458.76
    Mar 4, 20131,563,000.001,563,000.001,530,000.001,539,000.00265,5001,475,909.70
    Mar 1, 20131,544,000.001,544,000.001,544,000.001,544,000.0001,480,704.73
    Feb 28, 20131,530,000.001,554,000.001,530,000.001,544,000.00255,6001,480,704.73
    Feb 27, 20131,559,000.001,559,000.001,519,000.001,527,000.00178,7001,464,401.63
    Feb 26, 20131,515,000.001,538,000.001,508,000.001,527,000.00184,8001,464,401.63
    Feb 25, 20131,549,000.001,549,000.001,530,000.001,530,000.00177,9001,467,278.65
    Feb 22, 20131,530,000.001,548,000.001,520,000.001,530,000.00277,0001,467,278.65
    Feb 21, 20131,540,000.001,558,000.001,535,000.001,550,000.00262,4001,486,458.76
    Feb 20, 20131,502,000.001,545,000.001,497,000.001,545,000.00360,7001,481,663.74
    Feb 19, 20131,480,000.001,499,000.001,479,000.001,492,000.00122,6001,430,836.44
    Feb 18, 20131,490,000.001,501,000.001,481,000.001,490,000.00142,1001,428,918.42
    Feb 15, 20131,490,000.001,498,000.001,477,000.001,498,000.00151,9001,436,590.47
    Feb 14, 20131,490,000.001,494,000.001,477,000.001,490,000.00150,6001,428,918.42
    Feb 13, 20131,474,000.001,489,000.001,456,000.001,487,000.00184,1001,426,041.41
    Feb 12, 20131,484,000.001,484,000.001,459,000.001,468,000.00168,3001,407,820.30
    Feb 11, 20131,462,000.001,462,000.001,462,000.001,462,000.0001,402,066.27
    Feb 8, 20131,418,000.001,470,000.001,415,000.001,462,000.00268,4001,402,066.27
    Feb 7, 20131,439,000.001,439,000.001,420,000.001,420,000.00194,4001,361,788.03
    Feb 6, 20131,440,000.001,443,000.001,427,000.001,427,000.00137,9001,368,501.07
    Feb 5, 20131,415,000.001,443,000.001,414,000.001,435,000.00227,7001,376,173.11
    Feb 4, 20131,450,000.001,453,000.001,417,000.001,437,000.00257,2001,378,091.12
    Feb 1, 20131,460,000.001,460,000.001,422,000.001,441,000.00231,5001,381,927.15
    Jan 31, 20131,430,000.001,448,000.001,422,000.001,448,000.00321,0001,388,640.19
    Jan 30, 20131,426,000.001,440,000.001,412,000.001,440,000.00323,4001,380,968.14
    Jan 29, 20131,390,000.001,418,000.001,380,000.001,409,000.00432,3001,351,238.97
    Jan 28, 20131,396,000.001,401,000.001,371,000.001,372,000.00617,0001,315,755.76
    Jan 25, 20131,460,000.001,461,000.001,405,000.001,417,000.00435,9001,358,911.01
    Jan 24, 20131,468,000.001,469,000.001,441,000.001,453,000.00319,9001,393,435.22
    Jan 23, 20131,500,000.001,502,000.001,473,000.001,473,000.00185,8001,412,615.33
    Jan 22, 20131,445,000.001,487,000.001,445,000.001,480,000.00238,9001,419,328.37
    Jan 21, 20131,464,000.001,475,000.001,448,000.001,454,000.00290,3001,394,394.22
    Jan 18, 20131,480,000.001,487,000.001,455,000.001,480,000.00250,3001,419,328.37
    Jan 17, 20131,502,000.001,502,000.001,450,000.001,469,000.00404,7001,408,779.31
    Jan 16, 20131,514,000.001,526,000.001,483,000.001,492,000.00324,4001,430,836.44
    Jan 15, 20131,560,000.001,560,000.001,512,000.001,512,000.00214,5001,450,016.55
    Jan 14, 20131,539,000.001,552,000.001,528,000.001,552,000.00159,9001,488,376.77
    Jan 11, 20131,548,000.001,548,000.001,507,000.001,533,000.00238,2001,470,155.67
    Jan 10, 20131,515,000.001,534,000.001,500,000.001,530,000.00293,2001,467,278.65
    Jan 9, 20131,500,000.001,513,000.001,491,000.001,500,000.00253,1001,438,508.48
    Jan 8, 20131,513,000.001,517,000.001,498,000.001,500,000.00276,4001,438,508.48
    Jan 7, 20131,515,000.001,528,000.001,500,000.001,520,000.00252,2001,457,688.59
    Jan 4, 20131,540,000.001,542,000.001,510,000.001,525,000.00259,9001,462,483.62
    Jan 3, 20131,582,000.001,584,000.001,543,000.001,543,000.00284,5001,479,745.72
    Jan 2, 20131,533,000.001,576,000.001,527,000.001,576,000.00228,9001,511,392.91
    Jan 1, 20131,522,000.001,522,000.001,522,000.001,522,000.0001,459,606.61
    Dec 31, 20121,522,000.001,522,000.001,522,000.001,522,000.0001,459,606.61
    Dec 28, 20121,488,000.001,530,000.001,487,000.001,522,000.00211,2001,459,606.61
    Dec 27, 20121,470,000.001,500,000.001,470,000.001,496,000.00182,8001,434,672.46
    Dec 27, 20127,500.00 Dividend
    Dec 26, 20121,480,000.001,503,000.001,470,000.001,470,000.00280,7001,402,545.77
    Dec 25, 20121,474,000.001,474,000.001,474,000.001,474,000.0001,406,362.22
    Dec 24, 20121,448,000.001,476,000.001,442,000.001,474,000.00289,7001,406,362.22
    Dec 21, 20121,493,000.001,496,000.001,440,000.001,442,000.00551,5001,375,830.61
    Dec 20, 20121,515,000.001,529,000.001,495,000.001,503,000.00402,5001,434,031.49
    Dec 19, 20121,515,000.001,515,000.001,515,000.001,515,000.0001,445,480.84
    Dec 18, 20121,500,000.001,516,000.001,495,000.001,515,000.00270,7001,445,480.84
    Dec 17, 20121,501,000.001,524,000.001,497,000.001,503,000.00310,2001,434,031.49
    Dec 14, 20121,516,000.001,536,000.001,508,000.001,515,000.00278,1001,445,480.84
    Dec 13, 20121,500,000.001,533,000.001,493,000.001,533,000.00613,6001,462,654.87
    Dec 12, 20121,473,000.001,496,000.001,473,000.001,490,000.00304,8001,421,628.02
    Dec 11, 20121,498,000.001,498,000.001,469,000.001,476,000.00253,1001,408,270.45
    Dec 10, 20121,506,000.001,506,000.001,485,000.001,491,000.00261,1001,422,582.14
    Dec 7, 20121,450,000.001,498,000.001,450,000.001,480,000.00317,6001,412,086.90
    Dec 6, 20121,468,000.001,471,000.001,434,000.001,454,000.00282,1001,387,279.96
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.