Dow Up0.07% Nasdaq Up0.61%

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
1,264,000.00 Up 63,000.00(5.25%) 1:00AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 27, 20131,307,000.001,309,000.001,295,000.001,304,000.00182,6001,293,355.56
Aug 26, 20131,301,000.001,305,000.001,296,000.001,300,000.00230,3001,289,388.21
Aug 23, 20131,280,000.001,300,000.001,271,000.001,295,000.00344,0001,284,429.02
Aug 22, 20131,250,000.001,267,000.001,245,000.001,255,000.00239,6001,244,755.54
Aug 21, 20131,265,000.001,282,000.001,256,000.001,256,000.00246,9001,245,747.38
Aug 20, 20131,296,000.001,305,000.001,269,000.001,269,000.00284,6001,258,641.26
Aug 19, 20131,286,000.001,296,000.001,280,000.001,286,000.00129,9001,275,502.49
Aug 16, 20131,286,000.001,301,000.001,282,000.001,295,000.00228,3001,284,429.02
Aug 15, 20131,300,000.001,300,000.001,300,000.001,300,000.0001,289,388.21
Aug 14, 20131,289,000.001,300,000.001,285,000.001,300,000.00260,1001,289,388.21
Aug 13, 20131,244,000.001,290,000.001,242,000.001,290,000.00418,5001,279,469.84
Aug 12, 20131,230,000.001,248,000.001,225,000.001,232,000.00202,8001,221,943.29
Aug 9, 20131,229,000.001,241,000.001,220,000.001,230,000.00241,6001,219,959.61
Aug 8, 20131,213,000.001,235,000.001,213,000.001,217,000.00358,2001,207,065.73
Aug 7, 20131,237,000.001,240,000.001,222,000.001,222,000.00315,5001,212,024.92
Aug 6, 20131,245,000.001,272,000.001,245,000.001,254,000.00289,8001,243,763.70
Aug 5, 20131,283,000.001,283,000.001,274,000.001,274,000.00161,5001,263,600.45
Aug 2, 20131,293,000.001,300,000.001,282,000.001,286,000.00224,8001,275,502.49
Aug 1, 20131,285,000.001,288,000.001,274,000.001,280,000.00181,1001,269,551.47
Jul 31, 20131,280,000.001,290,000.001,279,000.001,280,000.00254,7001,269,551.47
Jul 30, 20131,277,000.001,295,000.001,277,000.001,290,000.00188,5001,279,469.84
Jul 29, 20131,291,000.001,300,000.001,279,000.001,283,000.00236,4001,272,526.98
Jul 26, 20131,314,000.001,319,000.001,299,000.001,303,000.00272,3001,292,363.72
Jul 25, 20131,317,000.001,322,000.001,308,000.001,315,000.00169,9001,304,265.77
Jul 24, 20131,307,000.001,317,000.001,295,000.001,315,000.00175,4001,304,265.77
Jul 23, 20131,273,000.001,307,000.001,272,000.001,307,000.00238,9001,296,331.07
Jul 22, 20131,280,000.001,289,000.001,265,000.001,273,000.00207,0001,262,608.61
Jul 19, 20131,288,000.001,295,000.001,264,000.001,273,000.00325,4001,262,608.61
Jul 18, 20131,325,000.001,325,000.001,292,000.001,292,000.00314,0001,281,453.51
Jul 17, 20131,301,000.001,330,000.001,286,000.001,320,000.00246,0001,309,224.95
Jul 16, 20131,318,000.001,321,000.001,290,000.001,298,000.00186,0001,287,404.54
Jul 15, 20131,315,000.001,319,000.001,285,000.001,313,000.00192,5001,302,282.09
Jul 12, 20131,320,000.001,324,000.001,301,000.001,312,000.00227,8001,301,290.25
Jul 11, 20131,251,000.001,312,000.001,251,000.001,312,000.00415,7001,301,290.25
Jul 10, 20131,245,000.001,252,000.001,237,000.001,248,000.00346,1001,237,812.68
Jul 9, 20131,230,000.001,250,000.001,229,000.001,237,000.00393,8001,226,902.47
Jul 8, 20131,250,000.001,258,000.001,209,000.001,226,000.00529,6001,215,992.27
Jul 5, 20131,286,000.001,315,000.001,260,000.001,267,000.00607,6001,256,657.59
Jul 4, 20131,302,000.001,317,000.001,296,000.001,317,000.00180,8001,306,249.44
Jul 3, 20131,334,000.001,339,000.001,295,000.001,301,000.00256,4001,290,380.05
Jul 2, 20131,340,000.001,352,000.001,330,000.001,335,000.00204,2001,324,102.51
Jul 1, 20131,334,000.001,346,000.001,322,000.001,326,000.00256,5001,315,175.97
Jun 28, 20131,350,000.001,350,000.001,329,000.001,342,000.00419,2001,331,045.37
Jun 27, 20131,295,000.001,344,000.001,286,000.001,339,000.00515,1001,328,069.86
Jun 27, 2013430.00 Dividend
Jun 26, 20131,301,000.001,305,000.001,245,000.001,261,000.00635,0001,250,280.10
Jun 25, 20131,301,000.001,318,000.001,288,000.001,297,000.00415,4001,285,974.06
Jun 24, 20131,350,000.001,350,000.001,313,000.001,313,000.00316,9001,301,838.04
Jun 21, 20131,294,000.001,333,000.001,290,000.001,325,000.00553,5001,313,736.03
Jun 20, 20131,343,000.001,348,000.001,326,000.001,329,000.00356,3001,317,702.02
Jun 19, 20131,382,000.001,385,000.001,364,000.001,369,000.00205,4001,357,361.98
Jun 18, 20131,368,000.001,387,000.001,360,000.001,387,000.00220,8001,375,208.96
Jun 17, 20131,370,000.001,378,000.001,365,000.001,366,000.00235,1001,354,387.48
Jun 14, 20131,365,000.001,377,000.001,357,000.001,369,000.00351,1001,357,361.98
Jun 13, 20131,380,000.001,397,000.001,357,000.001,357,000.00670,1001,345,463.99
Jun 12, 20131,378,000.001,403,000.001,362,000.001,385,000.00457,7001,373,225.96
Jun 11, 20131,411,000.001,419,000.001,378,000.001,389,000.00692,2001,377,191.95
Jun 10, 20131,420,000.001,443,000.001,414,000.001,425,000.00533,5001,412,885.91
Jun 7, 20131,475,000.001,485,000.001,424,000.001,427,000.001,085,8001,414,868.91
Jun 6, 20131,521,000.001,521,000.001,521,000.001,521,000.0001,508,069.81
Jun 5, 20131,549,000.001,553,000.001,521,000.001,521,000.00271,8001,508,069.81
Jun 4, 20131,533,000.001,542,000.001,521,000.001,540,000.00169,9001,526,908.29
Jun 3, 20131,536,000.001,559,000.001,528,000.001,532,000.00206,1001,518,976.30
May 31, 20131,546,000.001,559,000.001,537,000.001,538,000.00360,5001,524,925.29
May 30, 20131,518,000.001,549,000.001,512,000.001,544,000.00455,5001,530,874.28
May 29, 20131,484,000.001,523,000.001,483,000.001,512,000.00295,2001,499,146.32
May 28, 20131,481,000.001,496,000.001,481,000.001,484,000.00231,7001,471,384.35
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.