• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.69% Nasdaq Up0.44%

    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
    1,215,000.00 Down 48,000.00(3.80%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,326,245.31
    Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,328,185.69
    Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,328,185.69
    Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,305,871.39
    Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,305,871.39
    Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,298,109.90
    Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,285,497.47
    Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,287,437.84
    Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,287,437.84
    Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,263,183.17
    Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,248,630.37
    Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,274,825.42
    Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,275,795.60
    Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,275,795.60
    Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,296,169.52
    Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,262,212.99
    Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,255,421.68
    Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,218,554.58
    Sep 10, 20121,260,000.001,264,000.001,250,000.001,250,000.00317,6001,212,733.46
    Sep 7, 20121,230,000.001,251,000.001,220,000.001,250,000.00510,2001,212,733.46
    Sep 6, 20121,200,000.001,203,000.001,193,000.001,196,000.00247,4001,160,343.38
    Sep 5, 20121,205,000.001,212,000.001,189,000.001,189,000.00347,6001,153,552.07
    Sep 4, 20121,219,000.001,228,000.001,210,000.001,218,000.00198,3001,181,687.49
    Sep 3, 20121,220,000.001,235,000.001,201,000.001,218,000.00278,0001,181,687.49
    Aug 31, 20121,211,000.001,234,000.001,207,000.001,233,000.00406,0001,196,240.29
    Aug 30, 20121,228,000.001,229,000.001,202,000.001,215,000.00324,2001,178,776.93
    Aug 29, 20121,209,000.001,235,000.001,207,000.001,230,000.00468,3001,193,329.73
    Aug 28, 20121,186,000.001,209,000.001,180,000.001,195,000.00555,3001,159,373.19
    Aug 27, 20121,189,000.001,203,000.001,173,000.001,180,000.001,276,0001,144,820.39
    Aug 24, 20121,270,000.001,287,000.001,264,000.001,275,000.00281,5001,236,988.13
    Aug 23, 20121,261,000.001,287,000.001,249,000.001,287,000.00277,1001,248,630.37
    Aug 22, 20121,269,000.001,281,000.001,257,000.001,264,000.00320,6001,226,316.08
    Aug 21, 20121,292,000.001,302,000.001,282,000.001,282,000.00306,3001,243,779.44
    Aug 20, 20121,270,000.001,283,000.001,255,000.001,283,000.00398,8001,244,749.63
    Aug 17, 20121,344,000.001,345,000.001,286,000.001,295,000.00552,8001,256,391.87
    Aug 16, 20121,354,000.001,355,000.001,338,000.001,345,000.00296,4001,304,901.21
    Aug 15, 20121,345,000.001,345,000.001,345,000.001,345,000.0001,304,901.21
    Aug 14, 20121,326,000.001,350,000.001,326,000.001,345,000.00287,9001,304,901.21
    Aug 13, 20121,342,000.001,347,000.001,323,000.001,325,000.00197,8001,285,497.47
    Aug 10, 20121,335,000.001,348,000.001,330,000.001,348,000.00294,6001,307,811.77
    Aug 9, 20121,321,000.001,348,000.001,318,000.001,340,000.00612,2001,300,050.27
    Aug 8, 20121,306,000.001,328,000.001,301,000.001,320,000.00389,1001,280,646.54
    Aug 7, 20121,303,000.001,304,000.001,284,000.001,294,000.00205,1001,255,421.68
    Aug 6, 20121,285,000.001,305,000.001,282,000.001,298,000.00245,7001,259,302.43
    Aug 3, 20121,240,000.001,267,000.001,238,000.001,243,000.00311,6001,205,942.16
    Aug 2, 20121,300,000.001,304,000.001,261,000.001,263,000.00319,0001,225,345.89
    Aug 1, 20121,292,000.001,315,000.001,283,000.001,300,000.00380,7001,261,242.80
    Jul 31, 20121,280,000.001,334,000.001,275,000.001,309,000.00674,7001,269,974.48
    Jul 30, 20121,260,000.001,278,000.001,251,000.001,275,000.00382,2001,236,988.13
    Jul 27, 20121,195,000.001,233,000.001,191,000.001,233,000.00533,7001,196,240.29
    Jul 26, 20121,169,000.001,174,000.001,160,000.001,172,000.00273,0001,137,058.89
    Jul 25, 20121,153,000.001,172,000.001,139,000.001,158,000.00272,1001,123,476.28
    Jul 24, 20121,165,000.001,175,000.001,159,000.001,170,000.00291,9001,135,118.52
    Jul 23, 20121,165,000.001,170,000.001,155,000.001,162,000.00256,8001,127,357.03
    Jul 20, 20121,202,000.001,203,000.001,191,000.001,191,000.00239,8001,155,492.44
    Jul 19, 20121,180,000.001,202,000.001,172,000.001,195,000.00496,9001,159,373.19
    Jul 18, 20121,179,000.001,185,000.001,138,000.001,154,000.00292,3001,119,595.53
    Jul 17, 20121,148,000.001,178,000.001,136,000.001,168,000.00317,7001,133,178.15
    Jul 16, 20121,145,000.001,155,000.001,133,000.001,152,000.00305,2001,117,655.16
    Jul 13, 20121,096,000.001,144,000.001,091,000.001,139,000.00541,4001,105,042.73
    Jul 12, 20121,121,000.001,126,000.001,091,000.001,091,000.00497,1001,058,473.77
    Jul 11, 20121,129,000.001,133,000.001,108,000.001,118,000.00360,0001,084,668.81
    Jul 10, 20121,135,000.001,142,000.001,121,000.001,127,000.00354,4001,093,400.49
    Jul 9, 20121,135,000.001,138,000.001,126,000.001,126,000.00425,6001,092,430.30
    Jul 6, 20121,194,000.001,194,000.001,153,000.001,161,000.00423,1001,126,386.84
    Jul 5, 20121,187,000.001,194,000.001,177,000.001,185,000.00181,3001,149,671.32
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.