• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    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
    1,410,000.00 Down 41,000.00(2.83%) Apr 24
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 27, 2000274,000.00281,000.00271,500.00276,000.00558,000264,830.22
    Jan 26, 2000275,000.00276,000.00270,500.00274,000.00585,700262,911.16
    Jan 25, 2000276,000.00282,000.00272,000.00272,000.00885,000260,992.11
    Jan 24, 2000290,000.00295,000.00285,000.00285,000.00687,100273,466.00
    Jan 21, 2000297,500.00299,000.00294,000.00294,000.00650,700282,101.78
    Jan 20, 2000293,000.00302,000.00291,000.00302,000.00746,300289,778.00
    Jan 19, 2000300,000.00302,000.00298,000.00298,000.00804,100285,939.88
    Jan 18, 2000308,000.00308,000.00299,000.00305,000.00905,200292,656.59
    Jan 17, 2000300,000.00309,000.00296,000.00305,000.001,270,100292,656.59
    Jan 14, 2000286,000.00294,000.00284,000.00291,500.00987,500279,702.94
    Jan 13, 2000280,000.00287,000.00278,000.00285,500.00823,800273,945.75
    Jan 12, 2000280,500.00287,000.00280,000.00286,000.00584,400274,425.53
    Jan 11, 2000291,000.00305,000.00288,500.00288,500.001,194,900276,824.34
    Jan 10, 2000280,000.00288,500.00279,000.00288,500.00937,600276,824.34
    Jan 7, 2000278,000.00283,500.00268,000.00277,000.00806,100265,789.75
    Jan 6, 2000287,500.00289,000.00279,000.00281,000.001,087,800269,627.88
    Jan 5, 2000290,000.00303,000.00276,000.00279,000.001,493,600267,708.81
    Jan 4, 2000300,000.00305,500.00283,000.00305,500.001,483,900293,136.34
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.