• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    1,249,000.00 Down 19,000.00(1.50%) 8:55PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 18, 20131,368,000.001,387,000.001,360,000.001,387,000.00220,8001,352,549.82
    Jun 17, 20131,370,000.001,378,000.001,365,000.001,366,000.00235,1001,332,071.41
    Jun 14, 20131,365,000.001,377,000.001,357,000.001,369,000.00351,1001,334,996.90
    Jun 13, 20131,380,000.001,397,000.001,357,000.001,357,000.00670,1001,323,294.95
    Jun 12, 20131,378,000.001,403,000.001,362,000.001,385,000.00457,7001,350,599.49
    Jun 11, 20131,411,000.001,419,000.001,378,000.001,389,000.00692,2001,354,500.14
    Jun 10, 20131,420,000.001,443,000.001,414,000.001,425,000.00533,5001,389,605.98
    Jun 7, 20131,475,000.001,485,000.001,424,000.001,427,000.001,085,8001,391,556.30
    Jun 6, 20131,521,000.001,521,000.001,521,000.001,521,000.0001,483,221.54
    Jun 5, 20131,549,000.001,553,000.001,521,000.001,521,000.00271,8001,483,221.54
    Jun 4, 20131,533,000.001,542,000.001,521,000.001,540,000.00169,9001,501,749.62
    Jun 3, 20131,536,000.001,559,000.001,528,000.001,532,000.00206,1001,493,948.32
    May 31, 20131,546,000.001,559,000.001,537,000.001,538,000.00360,5001,499,799.29
    May 30, 20131,518,000.001,549,000.001,512,000.001,544,000.00455,5001,505,650.27
    May 29, 20131,484,000.001,523,000.001,483,000.001,512,000.00295,2001,474,445.08
    May 28, 20131,481,000.001,496,000.001,481,000.001,484,000.00231,7001,447,140.54
    May 27, 20131,490,000.001,499,000.001,487,000.001,489,000.00122,9001,452,016.35
    May 24, 20131,487,000.001,494,000.001,472,000.001,486,000.00203,8001,449,090.86
    May 23, 20131,492,000.001,502,000.001,484,000.001,484,000.00239,8001,447,140.54
    May 22, 20131,504,000.001,510,000.001,491,000.001,509,000.00198,4001,471,519.59
    May 21, 20131,510,000.001,510,000.001,485,000.001,492,000.00232,0001,454,941.84
    May 20, 20131,502,000.001,512,000.001,496,000.001,497,000.00245,7001,459,817.65
    May 17, 20131,508,000.001,508,000.001,508,000.001,508,000.0001,470,544.43
    May 16, 20131,501,000.001,514,000.001,500,000.001,508,000.00293,1001,470,544.43
    May 15, 20131,485,000.001,500,000.001,484,000.001,500,000.00211,8001,462,743.13
    May 14, 20131,487,000.001,500,000.001,483,000.001,500,000.00180,0001,462,743.13
    May 13, 20131,471,000.001,480,000.001,462,000.001,477,000.00175,0001,440,314.41
    May 10, 20131,514,000.001,514,000.001,476,000.001,476,000.00235,8001,439,339.24
    May 9, 20131,490,000.001,520,000.001,489,000.001,515,000.00216,1001,477,370.56
    May 8, 20131,493,000.001,498,000.001,479,000.001,488,000.00298,4001,451,041.19
    May 7, 20131,508,000.001,508,000.001,491,000.001,493,000.00228,6001,455,917.00
    May 6, 20131,540,000.001,540,000.001,512,000.001,514,000.00173,0001,476,395.40
    May 3, 20131,535,000.001,537,000.001,521,000.001,535,000.00131,1001,496,873.81
    May 2, 20131,526,000.001,532,000.001,517,000.001,528,000.00200,9001,490,047.67
    May 1, 20131,520,000.001,520,000.001,520,000.001,520,000.0001,482,246.38
    Apr 30, 20131,490,000.001,530,000.001,488,000.001,520,000.00374,1001,482,246.38
    Apr 29, 20131,491,000.001,492,000.001,475,000.001,481,000.00170,0001,444,215.05
    Apr 26, 20131,495,000.001,497,000.001,472,000.001,486,000.00233,0001,449,090.86
    Apr 25, 20131,470,000.001,494,000.001,470,000.001,494,000.00209,2001,456,892.16
    Apr 24, 20131,485,000.001,494,000.001,474,000.001,486,000.00201,7001,449,090.86
    Apr 23, 20131,500,000.001,503,000.001,474,000.001,483,000.00177,2001,446,165.38
    Apr 22, 20131,490,000.001,503,000.001,465,000.001,503,000.00186,7001,465,668.62
    Apr 19, 20131,465,000.001,492,000.001,455,000.001,475,000.00314,0001,438,364.08
    Apr 18, 20131,520,000.001,522,000.001,481,000.001,483,000.00267,1001,446,165.38
    Apr 17, 20131,566,000.001,566,000.001,514,000.001,518,000.00209,8001,480,296.05
    Apr 16, 20131,505,000.001,532,000.001,501,000.001,528,000.00371,0001,490,047.67
    Apr 15, 20131,503,000.001,535,000.001,503,000.001,523,000.00215,3001,485,171.86
    Apr 12, 20131,540,000.001,550,000.001,513,000.001,517,000.00214,8001,479,320.89
    Apr 11, 20131,521,000.001,540,000.001,518,000.001,540,000.00225,8001,501,749.62
    Apr 10, 20131,540,000.001,540,000.001,513,000.001,521,000.00235,5001,483,221.54
    Apr 9, 20131,527,000.001,530,000.001,510,000.001,528,000.00184,8001,490,047.67
    Apr 8, 20131,505,000.001,531,000.001,497,000.001,520,000.00259,1001,482,246.38
    Apr 5, 20131,505,000.001,516,000.001,493,000.001,505,000.00299,5001,467,618.94
    Apr 4, 20131,517,000.001,519,000.001,499,000.001,506,000.00213,7001,468,594.11
    Apr 3, 20131,526,000.001,528,000.001,509,000.001,521,000.00217,6001,483,221.54
    Apr 2, 20131,510,000.001,532,000.001,510,000.001,525,000.00171,4001,487,122.19
    Apr 1, 20131,535,000.001,535,000.001,512,000.001,512,000.00105,9001,474,445.08
    Mar 29, 20131,524,000.001,532,000.001,517,000.001,527,000.00190,6001,489,072.51
    Mar 28, 20131,503,000.001,510,000.001,497,000.001,510,000.00159,7001,472,494.75
    Mar 27, 20131,515,000.001,516,000.001,487,000.001,504,000.00257,6001,466,643.78
    Mar 26, 20131,495,000.001,522,000.001,491,000.001,509,000.00336,6001,471,519.59
    Mar 25, 20131,480,000.001,495,000.001,470,000.001,495,000.00205,4001,457,867.32
    Mar 22, 20131,458,000.001,468,000.001,452,000.001,455,000.00213,7001,418,860.84
    Mar 21, 20131,461,000.001,474,000.001,456,000.001,457,000.00235,3001,420,811.16
    Mar 20, 20131,460,000.001,485,000.001,456,000.001,460,000.00270,3001,423,736.65
    Mar 19, 20131,450,000.001,492,000.001,448,000.001,475,000.00279,5001,438,364.08
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.