Dow Down3.39% Nasdaq Down4.12%

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
1,400,000.00 Down 30,000.00(2.10%) Jun 24, 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 8, 20121,306,000.001,328,000.001,301,000.001,320,000.00389,1001,259,428.85
Aug 7, 20121,303,000.001,304,000.001,284,000.001,294,000.00205,1001,234,621.92
Aug 6, 20121,285,000.001,305,000.001,282,000.001,298,000.00245,7001,238,438.37
Aug 3, 20121,240,000.001,267,000.001,238,000.001,243,000.00311,6001,185,962.17
Aug 2, 20121,300,000.001,304,000.001,261,000.001,263,000.00319,0001,205,044.43
Aug 1, 20121,292,000.001,315,000.001,283,000.001,300,000.00380,7001,240,346.60
Jul 31, 20121,280,000.001,334,000.001,275,000.001,309,000.00674,7001,248,933.61
Jul 30, 20121,260,000.001,278,000.001,251,000.001,275,000.00382,2001,216,493.78
Jul 27, 20121,195,000.001,233,000.001,191,000.001,233,000.00533,7001,176,421.04
Jul 26, 20121,169,000.001,174,000.001,160,000.001,172,000.00273,0001,118,220.16
Jul 25, 20121,153,000.001,172,000.001,139,000.001,158,000.00272,1001,104,862.59
Jul 24, 20121,165,000.001,175,000.001,159,000.001,170,000.00291,9001,116,311.94
Jul 23, 20121,165,000.001,170,000.001,155,000.001,162,000.00256,8001,108,679.04
Jul 20, 20121,202,000.001,203,000.001,191,000.001,191,000.00239,8001,136,348.31
Jul 19, 20121,180,000.001,202,000.001,172,000.001,195,000.00496,9001,140,164.76
Jul 18, 20121,179,000.001,185,000.001,138,000.001,154,000.00292,3001,101,046.13
Jul 17, 20121,148,000.001,178,000.001,136,000.001,168,000.00317,7001,114,403.71
Jul 16, 20121,145,000.001,155,000.001,133,000.001,152,000.00305,2001,099,137.91
Jul 13, 20121,096,000.001,144,000.001,091,000.001,139,000.00541,4001,086,734.44
Jul 12, 20121,121,000.001,126,000.001,091,000.001,091,000.00497,1001,040,937.03
Jul 11, 20121,129,000.001,133,000.001,108,000.001,118,000.00360,0001,066,698.07
Jul 10, 20121,135,000.001,142,000.001,121,000.001,127,000.00354,4001,075,285.09
Jul 9, 20121,135,000.001,138,000.001,126,000.001,126,000.00425,6001,074,330.98
Jul 6, 20121,194,000.001,194,000.001,153,000.001,161,000.00423,1001,107,724.92
Jul 5, 20121,187,000.001,194,000.001,177,000.001,185,000.00181,3001,130,623.63
Jul 4, 20121,182,000.001,197,000.001,178,000.001,191,000.00383,1001,136,348.31
Jul 3, 20121,182,000.001,193,000.001,170,000.001,175,000.00316,0001,121,082.50
Jul 2, 20121,208,000.001,209,000.001,171,000.001,174,000.00382,1001,120,128.39
Jun 29, 20121,167,000.001,201,000.001,153,000.001,201,000.00372,0001,145,889.43
Jun 28, 20121,167,000.001,180,000.001,153,000.001,168,000.00207,9001,114,403.71
Jun 28, 2012500.00 Dividend
Jun 27, 20121,140,000.001,177,000.001,130,000.001,167,000.00470,8001,112,972.57
Jun 26, 20121,133,000.001,149,000.001,129,000.001,139,000.00505,6001,086,268.86
Jun 25, 20121,171,000.001,178,000.001,128,000.001,132,000.00826,3001,079,592.93
Jun 22, 20121,189,000.001,202,000.001,180,000.001,182,000.00625,8001,127,278.13
Jun 21, 20121,234,000.001,242,000.001,226,000.001,227,000.00255,0001,170,194.81
Jun 20, 20121,249,000.001,265,000.001,245,000.001,252,000.00264,7001,194,037.41
Jun 19, 20121,245,000.001,247,000.001,222,000.001,244,000.00296,7001,186,407.78
Jun 18, 20121,240,000.001,257,000.001,234,000.001,243,000.00352,1001,185,454.07
Jun 15, 20121,250,000.001,260,000.001,214,000.001,217,000.00608,0001,160,657.77
Jun 14, 20121,269,000.001,271,000.001,256,000.001,261,000.00439,9001,202,620.74
Jun 13, 20121,266,000.001,274,000.001,256,000.001,271,000.00191,4001,212,157.78
Jun 12, 20121,246,000.001,260,000.001,245,000.001,255,000.00176,1001,196,898.52
Jun 11, 20121,272,000.001,275,000.001,266,000.001,268,000.00198,1001,209,296.67
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.