• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    1,081,000.00 Up 14,000.00(1.31%) Aug 28
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 26, 2000355,000.00368,000.00349,500.00360,500.00799,600345,639.84
    Jun 23, 2000349,000.00350,500.00343,000.00350,000.00584,300335,572.66
    Jun 22, 2000362,000.00363,500.00348,000.00352,000.00672,700337,490.22
    Jun 21, 2000365,000.00369,000.00353,500.00354,000.00751,700339,407.78
    Jun 20, 2000347,000.00359,000.00341,500.00357,000.001,195,800342,284.12
    Jun 19, 2000330,000.00347,500.00327,500.00335,000.001,071,200321,190.98
    Jun 16, 2000345,000.00348,000.00335,500.00337,000.001,329,100323,108.54
    Jun 15, 2000378,000.00378,000.00350,000.00350,000.001,224,500335,572.66
    Jun 14, 2000361,500.00382,000.00354,500.00382,000.001,260,400366,253.59
    Jun 13, 2000353,000.00355,000.00343,500.00353,000.00849,900338,449.00
    Jun 12, 2000360,000.00364,000.00351,500.00359,500.00990,300344,681.06
    Jun 9, 2000330,000.00352,000.00326,500.00351,000.001,277,200336,531.44
    Jun 8, 2000333,000.00348,000.00326,500.00326,500.001,171,000313,041.36
    Jun 7, 2000330,000.00349,000.00325,500.00340,000.001,067,300325,984.87
    Jun 6, 2000337,000.00337,000.00337,000.00337,000.000323,108.54
    Jun 5, 2000346,000.00349,000.00334,000.00337,000.00960,200323,108.54
    Jun 2, 2000334,500.00345,000.00325,500.00331,000.001,687,700317,355.86
    Jun 1, 2000310,000.00320,500.00306,000.00315,000.001,004,600302,015.40
    May 31, 2000300,000.00314,500.00298,000.00308,000.001,678,700295,303.94
    May 30, 2000273,000.00273,000.00273,000.00273,000.000261,746.68
    May 29, 2000263,000.00284,000.00262,000.00273,000.001,342,600261,746.68
    May 26, 2000295,000.00299,500.00280,000.00280,000.001,342,000268,458.13
    May 25, 2000316,500.00319,000.00296,500.00300,000.001,719,300287,633.71
    May 24, 2000308,000.00318,500.00296,000.00310,000.001,443,000297,221.50
    May 23, 2000325,000.00335,000.00317,500.00319,000.00825,800305,850.51
    May 22, 2000336,000.00341,500.00331,000.00333,500.00727,700319,752.81
    May 19, 2000337,000.00345,000.00330,000.00345,000.00829,000330,778.77
    May 18, 2000337,000.00350,000.00334,000.00340,000.00731,600325,984.87
    May 17, 2000350,000.00367,000.00346,000.00346,000.001,524,700331,737.55
    May 16, 2000325,500.00340,000.00325,500.00340,000.00792,400325,984.87
    May 15, 2000314,500.00326,500.00311,000.00322,000.00942,400308,726.85
    May 12, 2000321,000.00322,000.00308,000.00308,000.00943,400295,303.94
    May 11, 2000317,500.00317,500.00317,500.00317,500.000304,412.34
    May 10, 2000316,000.00319,500.00313,500.00317,500.00552,400304,412.34
    May 9, 2000328,000.00328,000.00328,000.00328,000.000314,479.52
    May 8, 2000320,000.00335,000.00315,000.00328,000.001,053,900314,479.52
    May 5, 2000309,000.00309,000.00309,000.00309,000.000296,262.72
    May 4, 2000311,000.00318,000.00307,000.00309,000.00522,000296,262.72
    May 3, 2000312,000.00313,000.00304,500.00309,000.00531,700296,262.72
    May 2, 2000310,000.00326,500.00306,000.00314,000.001,446,700301,056.62
    May 1, 2000300,000.00300,000.00300,000.00300,000.000287,633.71
    Apr 28, 2000275,000.00305,000.00273,000.00300,000.001,510,600287,633.71
    Apr 27, 2000276,000.00285,000.00270,000.00270,000.001,082,200258,870.34
    Apr 26, 2000291,000.00293,000.00280,000.00280,000.00785,800268,458.13
    Apr 25, 2000281,000.00288,000.00276,000.00282,000.00698,000270,375.69
    Apr 24, 2000298,500.00301,500.00288,000.00290,000.00556,600278,045.92
    Apr 21, 2000303,000.00309,000.00298,500.00302,500.00528,500290,030.66
    Apr 20, 2000298,000.00308,000.00296,000.00301,000.00746,700288,592.49
    Apr 19, 2000315,000.00323,000.00293,000.00300,000.001,212,300287,633.71
    Apr 18, 2000310,000.00312,000.00293,000.00302,000.001,474,600289,551.27
    Apr 17, 2000271,000.00287,500.00267,000.00276,000.001,561,000264,623.01
    Apr 14, 2000330,000.00334,000.00313,000.00313,000.001,247,300300,097.84
    Apr 13, 2000345,500.00345,500.00345,500.00345,500.000331,258.16
    Apr 12, 2000348,000.00351,500.00343,000.00345,500.00705,000331,258.16
    Apr 11, 2000360,000.00360,000.00347,500.00355,000.00581,500340,366.56
    Apr 10, 2000375,000.00375,000.00360,000.00365,000.00717,700349,954.35
    Apr 7, 2000343,000.00363,000.00339,000.00360,000.00847,100345,160.45
    Apr 6, 2000343,000.00348,000.00334,000.00334,000.00944,700320,232.20
    Apr 5, 2000340,000.00340,000.00340,000.00340,000.000325,984.87
    Apr 4, 2000350,000.00364,500.00333,000.00340,000.001,166,800325,984.87
    Apr 3, 2000346,000.00366,000.00343,000.00355,000.001,136,100340,366.56
    Mar 31, 2000340,000.00353,500.00332,500.00335,000.001,277,100321,190.98
    Mar 30, 2000376,000.00378,000.00352,500.00352,500.001,492,900337,969.61
    Mar 29, 2000351,500.00384,000.00349,000.00383,000.001,561,800367,212.37
    Mar 28, 2000345,000.00363,000.00341,000.00351,500.001,488,500337,010.83
    Mar 27, 2000348,000.00352,000.00335,000.00340,000.001,354,600325,984.87
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.