Dow Up0.45% Nasdaq Up0.01%

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
1,235,000.00 Down 26,000.00(2.06%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 30, 20121,260,000.001,278,000.001,251,000.001,275,000.00382,2001,258,614.29
Jul 27, 20121,195,000.001,233,000.001,191,000.001,233,000.00533,7001,217,154.06
Jul 26, 20121,169,000.001,174,000.001,160,000.001,172,000.00273,0001,156,938.00
Jul 25, 20121,153,000.001,172,000.001,139,000.001,158,000.00272,1001,143,117.92
Jul 24, 20121,165,000.001,175,000.001,159,000.001,170,000.00291,9001,154,963.70
Jul 23, 20121,165,000.001,170,000.001,155,000.001,162,000.00256,8001,147,066.51
Jul 20, 20121,202,000.001,203,000.001,191,000.001,191,000.00239,8001,175,693.82
Jul 19, 20121,180,000.001,202,000.001,172,000.001,195,000.00496,9001,179,642.41
Jul 18, 20121,179,000.001,185,000.001,138,000.001,154,000.00292,3001,139,169.33
Jul 17, 20121,148,000.001,178,000.001,136,000.001,168,000.00317,7001,152,989.41
Jul 16, 20121,145,000.001,155,000.001,133,000.001,152,000.00305,2001,137,195.03
Jul 13, 20121,096,000.001,144,000.001,091,000.001,139,000.00541,4001,124,362.10
Jul 12, 20121,121,000.001,126,000.001,091,000.001,091,000.00497,1001,076,978.97
Jul 11, 20121,129,000.001,133,000.001,108,000.001,118,000.00360,0001,103,631.98
Jul 10, 20121,135,000.001,142,000.001,121,000.001,127,000.00354,4001,112,516.32
Jul 9, 20121,135,000.001,138,000.001,126,000.001,126,000.00425,6001,111,529.17
Jul 6, 20121,194,000.001,194,000.001,153,000.001,161,000.00423,1001,146,079.37
Jul 5, 20121,187,000.001,194,000.001,177,000.001,185,000.00181,3001,169,770.93
Jul 4, 20121,182,000.001,197,000.001,178,000.001,191,000.00383,1001,175,693.82
Jul 3, 20121,182,000.001,193,000.001,170,000.001,175,000.00316,0001,159,899.44
Jul 2, 20121,208,000.001,209,000.001,171,000.001,174,000.00382,1001,158,912.30
Jun 29, 20121,167,000.001,201,000.001,153,000.001,201,000.00372,0001,185,565.30
Jun 28, 20121,167,000.001,180,000.001,153,000.001,168,000.00207,9001,152,989.41
Jun 28, 2012430.00 Dividend
Jun 27, 20121,140,000.001,177,000.001,130,000.001,167,000.00470,8001,151,577.74
Jun 26, 20121,133,000.001,149,000.001,129,000.001,139,000.00505,6001,123,947.77
Jun 25, 20121,171,000.001,178,000.001,128,000.001,132,000.00826,3001,117,040.28
Jun 22, 20121,189,000.001,202,000.001,180,000.001,182,000.00625,8001,166,379.51
Jun 21, 20121,234,000.001,242,000.001,226,000.001,227,000.00255,0001,210,784.82
Jun 20, 20121,249,000.001,265,000.001,245,000.001,252,000.00264,7001,235,454.44
Jun 19, 20121,245,000.001,247,000.001,222,000.001,244,000.00296,7001,227,560.16
Jun 18, 20121,240,000.001,257,000.001,234,000.001,243,000.00352,1001,226,573.38
Jun 15, 20121,250,000.001,260,000.001,214,000.001,217,000.00608,0001,200,916.98
Jun 14, 20121,269,000.001,271,000.001,256,000.001,261,000.00439,9001,244,335.50
Jun 13, 20121,266,000.001,274,000.001,256,000.001,271,000.00191,4001,254,203.35
Jun 12, 20121,246,000.001,260,000.001,245,000.001,255,000.00176,1001,238,414.79
Jun 11, 20121,272,000.001,275,000.001,266,000.001,268,000.00198,1001,251,243.00
Jun 8, 20121,275,000.001,275,000.001,245,000.001,247,000.00199,1001,230,520.52
Jun 7, 20121,239,000.001,265,000.001,233,000.001,265,000.00418,5001,248,282.64
Jun 6, 20121,203,000.001,203,000.001,203,000.001,203,000.0001,187,101.99
Jun 5, 20121,201,000.001,209,000.001,193,000.001,203,000.00256,9001,187,101.99
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.