Dow Up0.64% Nasdaq Up0.68%

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
1,217,000.00 Up 7,000.00(0.58%) 9:25PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 5, 20121,430,000.001,455,000.001,427,000.001,455,000.00248,7001,436,301.01
Dec 4, 20121,432,000.001,434,000.001,420,000.001,430,000.00190,0001,411,622.30
Dec 3, 20121,420,000.001,436,000.001,408,000.001,430,000.00204,4001,411,622.30
Nov 30, 20121,423,000.001,425,000.001,399,000.001,406,000.00328,5001,387,930.74
Nov 29, 20121,402,000.001,422,000.001,402,000.001,414,000.00261,4001,395,827.93
Nov 28, 20121,400,000.001,438,000.001,396,000.001,413,000.00281,1001,394,840.78
Nov 27, 20121,405,000.001,428,000.001,404,000.001,416,000.00236,7001,397,802.22
Nov 26, 20121,442,000.001,443,000.001,399,000.001,404,000.00274,9001,385,956.44
Nov 23, 20121,422,000.001,442,000.001,417,000.001,437,000.00246,4001,418,532.34
Nov 22, 20121,394,000.001,419,000.001,391,000.001,417,000.00298,6001,398,789.37
Nov 21, 20121,376,000.001,397,000.001,372,000.001,384,000.00355,6001,366,213.47
Nov 20, 20121,353,000.001,365,000.001,346,000.001,364,000.00268,4001,346,470.50
Nov 19, 20121,315,000.001,342,000.001,313,000.001,332,000.00202,7001,314,881.75
Nov 16, 20121,322,000.001,326,000.001,301,000.001,307,000.00243,4001,290,203.04
Nov 15, 20121,335,000.001,338,000.001,326,000.001,331,000.00199,1001,313,894.61
Nov 14, 20121,357,000.001,357,000.001,346,000.001,355,000.00208,7001,337,586.17
Nov 13, 20121,347,000.001,349,000.001,326,000.001,349,000.00146,5001,331,663.28
Nov 12, 20121,331,000.001,347,000.001,331,000.001,345,000.00139,1001,327,714.68
Nov 9, 20121,335,000.001,351,000.001,326,000.001,341,000.00291,0001,323,766.09
Nov 8, 20121,348,000.001,357,000.001,341,000.001,350,000.00306,5001,332,650.43
Nov 7, 20121,343,000.001,362,000.001,335,000.001,362,000.00193,5001,344,496.21
Nov 6, 20121,349,000.001,349,000.001,332,000.001,349,000.00179,6001,331,663.28
Nov 5, 20121,328,000.001,349,000.001,320,000.001,341,000.00261,2001,323,766.09
Nov 2, 20121,319,000.001,333,000.001,313,000.001,327,000.00370,4001,309,946.01
Nov 1, 20121,295,000.001,302,000.001,290,000.001,297,000.00209,1001,280,331.56
Oct 31, 20121,306,000.001,312,000.001,299,000.001,310,000.00212,0001,293,164.49
Oct 30, 20121,299,000.001,304,000.001,292,000.001,298,000.00132,8001,281,318.71
Oct 29, 20121,298,000.001,299,000.001,279,000.001,299,000.00228,9001,282,305.85
Oct 26, 20121,306,000.001,312,000.001,287,000.001,287,000.00275,8001,270,460.07
Oct 25, 20121,296,000.001,322,000.001,291,000.001,322,000.00237,6001,305,010.27
Oct 24, 20121,297,000.001,309,000.001,289,000.001,300,000.00269,0001,283,293.00
Oct 23, 20121,319,000.001,322,000.001,302,000.001,313,000.00185,0001,296,125.93
Oct 22, 20121,277,000.001,317,000.001,276,000.001,315,000.00234,8001,298,100.23
Oct 19, 20121,323,000.001,325,000.001,299,000.001,302,000.00279,3001,285,267.30
Oct 18, 20121,336,000.001,341,000.001,328,000.001,337,000.00209,9001,319,817.50
Oct 17, 20121,342,000.001,346,000.001,316,000.001,336,000.00179,6001,318,830.35
Oct 16, 20121,326,000.001,331,000.001,315,000.001,330,000.00213,4001,312,907.46
Oct 15, 20121,296,000.001,312,000.001,287,000.001,300,000.00206,6001,283,293.00
Oct 12, 20121,305,000.001,312,000.001,288,000.001,296,000.00299,5001,279,344.41
Oct 11, 20121,310,000.001,320,000.001,287,000.001,304,000.00475,5001,287,241.60
Oct 10, 20121,353,000.001,360,000.001,325,000.001,325,000.00259,5001,307,971.71
Oct 9, 20121,363,000.001,381,000.001,363,000.001,372,000.00175,7001,354,367.69
Oct 8, 20121,375,000.001,379,000.001,360,000.001,373,000.00240,7001,355,354.84
Oct 5, 20121,387,000.001,390,000.001,352,000.001,370,000.00356,5001,352,393.40
Oct 4, 20121,351,000.001,373,000.001,339,000.001,367,000.00382,5001,349,431.95
Oct 3, 20121,369,000.001,369,000.001,369,000.001,369,000.0001,351,406.25
Oct 2, 20121,354,000.001,371,000.001,352,000.001,369,000.00267,5001,351,406.25
Oct 1, 20121,346,000.001,346,000.001,346,000.001,346,000.0001,328,701.83
Sep 28, 20121,359,000.001,360,000.001,339,000.001,346,000.00358,1001,328,701.83
Sep 27, 20121,327,000.001,342,000.001,323,000.001,338,000.00290,8001,320,804.64
Sep 26, 20121,313,000.001,325,000.001,306,000.001,325,000.00241,0001,307,971.71
Sep 25, 20121,310,000.001,334,000.001,310,000.001,327,000.00226,9001,309,946.01
Sep 24, 20121,300,000.001,328,000.001,292,000.001,327,000.00263,9001,309,946.01
Sep 21, 20121,300,000.001,307,000.001,295,000.001,302,000.00298,2001,285,267.30
Sep 20, 20121,293,000.001,305,000.001,284,000.001,287,000.00283,9001,270,460.07
Sep 19, 20121,306,000.001,323,000.001,298,000.001,314,000.00242,2001,297,113.08
Sep 18, 20121,314,000.001,336,000.001,308,000.001,315,000.00224,6001,298,100.23
Sep 17, 20121,336,000.001,336,000.001,312,000.001,315,000.00297,9001,298,100.23
Sep 14, 20121,330,000.001,339,000.001,327,000.001,336,000.00497,4001,318,830.35
Sep 13, 20121,299,000.001,305,000.001,281,000.001,301,000.00389,7001,284,280.15
Sep 12, 20121,268,000.001,295,000.001,259,000.001,294,000.00369,4001,277,370.11
Sep 11, 20121,240,000.001,265,000.001,232,000.001,256,000.00197,8001,239,858.47
Sep 10, 20121,260,000.001,264,000.001,250,000.001,250,000.00317,6001,233,935.58
Sep 7, 20121,230,000.001,251,000.001,220,000.001,250,000.00510,2001,233,935.58
Sep 6, 20121,200,000.001,203,000.001,193,000.001,196,000.00247,4001,180,629.56
Sep 5, 20121,205,000.001,212,000.001,189,000.001,189,000.00347,6001,173,719.52
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.