• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    1,386,000.00 0.00(0.00%) 9:10PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 26, 2000355,000.00368,000.00349,500.00360,500.00799,600352,556.25
    Jun 23, 2000349,000.00350,500.00343,000.00350,000.00584,300342,287.62
    Jun 22, 2000362,000.00363,500.00348,000.00352,000.00672,700344,243.55
    Jun 21, 2000365,000.00369,000.00353,500.00354,000.00751,700346,199.48
    Jun 20, 2000347,000.00359,000.00341,500.00357,000.001,195,800349,133.38
    Jun 19, 2000330,000.00347,500.00327,500.00335,000.001,071,200327,618.15
    Jun 16, 2000345,000.00348,000.00335,500.00337,000.001,329,100329,574.08
    Jun 15, 2000378,000.00378,000.00350,000.00350,000.001,224,500342,287.62
    Jun 14, 2000361,500.00382,000.00354,500.00382,000.001,260,400373,582.49
    Jun 13, 2000353,000.00355,000.00343,500.00353,000.00849,900345,221.52
    Jun 12, 2000360,000.00364,000.00351,500.00359,500.00990,300351,578.29
    Jun 9, 2000330,000.00352,000.00326,500.00351,000.001,277,200343,265.59
    Jun 8, 2000333,000.00348,000.00326,500.00326,500.001,171,000319,305.45
    Jun 7, 2000330,000.00349,000.00325,500.00340,000.001,067,300332,507.98
    Jun 6, 2000337,000.00337,000.00337,000.00337,000.000329,574.08
    Jun 5, 2000346,000.00349,000.00334,000.00337,000.00960,200329,574.08
    Jun 2, 2000334,500.00345,000.00325,500.00331,000.001,687,700323,706.30
    Jun 1, 2000310,000.00320,500.00306,000.00315,000.001,004,600308,058.86
    May 31, 2000300,000.00314,500.00298,000.00308,000.001,678,700301,213.11
    May 30, 2000273,000.00273,000.00273,000.00273,000.000266,984.35
    May 29, 2000263,000.00284,000.00262,000.00273,000.001,342,600266,984.35
    May 26, 2000295,000.00299,500.00280,000.00280,000.001,342,000273,830.10
    May 25, 2000316,500.00319,000.00296,500.00300,000.001,719,300293,389.39
    May 24, 2000308,000.00318,500.00296,000.00310,000.001,443,000303,169.04
    May 23, 2000325,000.00335,000.00317,500.00319,000.00825,800311,970.72
    May 22, 2000336,000.00341,500.00331,000.00333,500.00727,700326,151.21
    May 19, 2000337,000.00345,000.00330,000.00345,000.00829,000337,397.80
    May 18, 2000337,000.00350,000.00334,000.00340,000.00731,600332,507.98
    May 17, 2000350,000.00367,000.00346,000.00346,000.001,524,700338,375.77
    May 16, 2000325,500.00340,000.00325,500.00340,000.00792,400332,507.98
    May 15, 2000314,500.00326,500.00311,000.00322,000.00942,400314,904.61
    May 12, 2000321,000.00322,000.00308,000.00308,000.00943,400301,213.11
    May 11, 2000317,500.00317,500.00317,500.00317,500.000310,503.77
    May 10, 2000316,000.00319,500.00313,500.00317,500.00552,400310,503.77
    May 9, 2000328,000.00328,000.00328,000.00328,000.000320,772.40
    May 8, 2000320,000.00335,000.00315,000.00328,000.001,053,900320,772.40
    May 5, 2000309,000.00309,000.00309,000.00309,000.000302,191.07
    May 4, 2000311,000.00318,000.00307,000.00309,000.00522,000302,191.07
    May 3, 2000312,000.00313,000.00304,500.00309,000.00531,700302,191.07
    May 2, 2000310,000.00326,500.00306,000.00314,000.001,446,700307,080.90
    May 1, 2000300,000.00300,000.00300,000.00300,000.000293,389.39
    Apr 28, 2000275,000.00305,000.00273,000.00300,000.001,510,600293,389.39
    Apr 27, 2000276,000.00285,000.00270,000.00270,000.001,082,200264,050.45
    Apr 26, 2000291,000.00293,000.00280,000.00280,000.00785,800273,830.10
    Apr 25, 2000281,000.00288,000.00276,000.00282,000.00698,000275,786.03
    Apr 24, 2000298,500.00301,500.00288,000.00290,000.00556,600283,609.75
    Apr 21, 2000303,000.00309,000.00298,500.00302,500.00528,500295,834.30
    Apr 20, 2000298,000.00308,000.00296,000.00301,000.00746,700294,367.36
    Apr 19, 2000315,000.00323,000.00293,000.00300,000.001,212,300293,389.39
    Apr 18, 2000310,000.00312,000.00293,000.00302,000.001,474,600295,345.32
    Apr 17, 2000271,000.00287,500.00267,000.00276,000.001,561,000269,918.24
    Apr 14, 2000330,000.00334,000.00313,000.00313,000.001,247,300306,102.93
    Apr 13, 2000345,500.00345,500.00345,500.00345,500.000337,886.78
    Apr 12, 2000348,000.00351,500.00343,000.00345,500.00705,000337,886.78
    Apr 11, 2000360,000.00360,000.00347,500.00355,000.00581,500347,177.45
    Apr 10, 2000375,000.00375,000.00360,000.00365,000.00717,700356,957.09
    Apr 7, 2000343,000.00363,000.00339,000.00360,000.00847,100352,067.27
    Apr 6, 2000343,000.00348,000.00334,000.00334,000.00944,700326,640.19
    Apr 5, 2000340,000.00340,000.00340,000.00340,000.000332,507.98
    Apr 4, 2000350,000.00364,500.00333,000.00340,000.001,166,800332,507.98
    Apr 3, 2000346,000.00366,000.00343,000.00355,000.001,136,100347,177.45
    Mar 31, 2000340,000.00353,500.00332,500.00335,000.001,277,100327,618.15
    Mar 30, 2000376,000.00378,000.00352,500.00352,500.001,492,900344,732.54
    Mar 29, 2000351,500.00384,000.00349,000.00383,000.001,561,800374,560.46
    Mar 28, 2000345,000.00363,000.00341,000.00351,500.001,488,500343,754.57
    Mar 27, 2000348,000.00352,000.00335,000.00340,000.001,354,600332,507.98
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.