Dow Up0.11% Nasdaq Up0.50%

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
1,234,000.00 Down 8,000.00(0.64%) Aug 29, 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,281,318.71
Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,282,305.85
Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,270,460.07
Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,305,010.27
Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,283,293.00
Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,296,125.93
Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,298,100.23
Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,285,267.30
Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,319,817.50
Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,318,830.35
Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,312,907.46
Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,283,293.00
Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,279,344.41
Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,287,241.60
Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,307,971.71
Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,354,367.69
Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,355,354.84
Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,352,393.40
Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,349,431.95
Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,351,406.25
Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,351,406.25
Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,328,701.83
Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,328,701.83
Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,320,804.64
Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,307,971.71
Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,309,946.01
Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,309,946.01
Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,285,267.30
Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,270,460.07
Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,297,113.08
Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,298,100.23
Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,298,100.23
Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,318,830.35
Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,284,280.15
Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,277,370.11
Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,239,858.47
Sep 10, 20121,260,000.001,264,000.001,250,000.001,250,000.00317,6001,233,935.58
Sep 7, 20121,230,000.001,251,000.001,220,000.001,250,000.00510,2001,233,935.58
Sep 6, 20121,200,000.001,203,000.001,193,000.001,196,000.00247,4001,180,629.56
Sep 5, 20121,205,000.001,212,000.001,189,000.001,189,000.00347,6001,173,719.52
Sep 4, 20121,219,000.001,228,000.001,210,000.001,218,000.00198,3001,202,346.83
Sep 3, 20121,220,000.001,235,000.001,201,000.001,218,000.00278,0001,202,346.83
Aug 31, 20121,211,000.001,234,000.001,207,000.001,233,000.00406,0001,217,154.06
Aug 30, 20121,228,000.001,229,000.001,202,000.001,215,000.00324,2001,199,385.38
Aug 29, 20121,209,000.001,235,000.001,207,000.001,230,000.00468,3001,214,192.61
Aug 28, 20121,186,000.001,209,000.001,180,000.001,195,000.00555,3001,179,642.41
Aug 27, 20121,189,000.001,203,000.001,173,000.001,180,000.001,276,0001,164,835.19
Aug 24, 20121,270,000.001,287,000.001,264,000.001,275,000.00281,5001,258,614.29
Aug 23, 20121,261,000.001,287,000.001,249,000.001,287,000.00277,1001,270,460.07
Aug 22, 20121,269,000.001,281,000.001,257,000.001,264,000.00320,6001,247,755.66
Aug 21, 20121,292,000.001,302,000.001,282,000.001,282,000.00306,3001,265,524.33
Aug 20, 20121,270,000.001,283,000.001,255,000.001,283,000.00398,8001,266,511.48
Aug 17, 20121,344,000.001,345,000.001,286,000.001,295,000.00552,8001,278,357.26
Aug 16, 20121,354,000.001,355,000.001,338,000.001,345,000.00296,4001,327,714.68
Aug 15, 20121,345,000.001,345,000.001,345,000.001,345,000.0001,327,714.68
Aug 14, 20121,326,000.001,350,000.001,326,000.001,345,000.00287,9001,327,714.68
Aug 13, 20121,342,000.001,347,000.001,323,000.001,325,000.00197,8001,307,971.71
Aug 10, 20121,335,000.001,348,000.001,330,000.001,348,000.00294,6001,330,676.13
Aug 9, 20121,321,000.001,348,000.001,318,000.001,340,000.00612,2001,322,778.94
Aug 8, 20121,306,000.001,328,000.001,301,000.001,320,000.00389,1001,303,035.97
Aug 7, 20121,303,000.001,304,000.001,284,000.001,294,000.00205,1001,277,370.11
Aug 6, 20121,285,000.001,305,000.001,282,000.001,298,000.00245,7001,281,318.71
Aug 3, 20121,240,000.001,267,000.001,238,000.001,243,000.00311,6001,227,025.54
Aug 2, 20121,300,000.001,304,000.001,261,000.001,263,000.00319,0001,246,768.51
Aug 1, 20121,292,000.001,315,000.001,283,000.001,300,000.00380,7001,283,293.00
Jul 31, 20121,280,000.001,334,000.001,275,000.001,309,000.00674,7001,292,177.34
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.