• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.53% Nasdaq Down0.48%

    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
    1,164,000.00 Up 8,000.00(0.69%) Feb 5, 1:00AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 8, 20121,348,000.001,357,000.001,341,000.001,350,000.00306,5001,288,052.24
    Nov 7, 20121,343,000.001,362,000.001,335,000.001,362,000.00193,5001,299,501.59
    Nov 6, 20121,349,000.001,349,000.001,332,000.001,349,000.00179,6001,287,098.12
    Nov 5, 20121,328,000.001,349,000.001,320,000.001,341,000.00261,2001,279,465.22
    Nov 2, 20121,319,000.001,333,000.001,313,000.001,327,000.00370,4001,266,107.64
    Nov 1, 20121,295,000.001,302,000.001,290,000.001,297,000.00209,1001,237,484.26
    Oct 31, 20121,306,000.001,312,000.001,299,000.001,310,000.00212,0001,249,887.73
    Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,238,438.37
    Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,239,392.49
    Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,227,943.13
    Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,261,337.08
    Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,240,346.60
    Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,252,750.06
    Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,254,658.29
    Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,242,254.82
    Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,275,648.77
    Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,274,694.66
    Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,268,969.98
    Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,240,346.60
    Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,236,530.15
    Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,244,163.05
    Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,264,199.42
    Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,309,042.72
    Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,309,996.83
    Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,307,134.49
    Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,304,272.15
    Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,306,180.38
    Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,306,180.38
    Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,284,235.79
    Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,284,235.79
    Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,276,602.88
    Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,264,199.42
    Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,266,107.64
    Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,266,107.64
    Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,242,254.82
    Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,227,943.13
    Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,253,704.18
    Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,254,658.29
    Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,254,658.29
    Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,274,694.66
    Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,241,300.71
    Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,234,621.92
    Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,198,365.64
    Sep 10, 20121,260,000.001,264,000.001,250,000.001,250,000.00317,6001,192,640.96
    Sep 7, 20121,230,000.001,251,000.001,220,000.001,250,000.00510,2001,192,640.96
    Sep 6, 20121,200,000.001,203,000.001,193,000.001,196,000.00247,4001,141,118.87
    Sep 5, 20121,205,000.001,212,000.001,189,000.001,189,000.00347,6001,134,440.08
    Sep 4, 20121,219,000.001,228,000.001,210,000.001,218,000.00198,3001,162,109.35
    Sep 3, 20121,220,000.001,235,000.001,201,000.001,218,000.00278,0001,162,109.35
    Aug 31, 20121,211,000.001,234,000.001,207,000.001,233,000.00406,0001,176,421.04
    Aug 30, 20121,228,000.001,229,000.001,202,000.001,215,000.00324,2001,159,247.01
    Aug 29, 20121,209,000.001,235,000.001,207,000.001,230,000.00468,3001,173,558.70
    Aug 28, 20121,186,000.001,209,000.001,180,000.001,195,000.00555,3001,140,164.76
    Aug 27, 20121,189,000.001,203,000.001,173,000.001,180,000.001,276,0001,125,853.07
    Aug 24, 20121,270,000.001,287,000.001,264,000.001,275,000.00281,5001,216,493.78
    Aug 23, 20121,261,000.001,287,000.001,249,000.001,287,000.00277,1001,227,943.13
    Aug 22, 20121,269,000.001,281,000.001,257,000.001,264,000.00320,6001,205,998.54
    Aug 21, 20121,292,000.001,302,000.001,282,000.001,282,000.00306,3001,223,172.57
    Aug 20, 20121,270,000.001,283,000.001,255,000.001,283,000.00398,8001,224,126.68
    Aug 17, 20121,344,000.001,345,000.001,286,000.001,295,000.00552,8001,235,576.03
    Aug 16, 20121,354,000.001,355,000.001,338,000.001,345,000.00296,4001,283,281.67
    Aug 15, 20121,345,000.001,345,000.001,345,000.001,345,000.0001,283,281.67
    Aug 14, 20121,326,000.001,350,000.001,326,000.001,345,000.00287,9001,283,281.67
    Aug 13, 20121,342,000.001,347,000.001,323,000.001,325,000.00197,8001,264,199.42
    Aug 10, 20121,335,000.001,348,000.001,330,000.001,348,000.00294,6001,286,144.01
    Aug 9, 20121,321,000.001,348,000.001,318,000.001,340,000.00612,2001,278,511.11
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.