• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    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
    1,350,000.00 Down 2,000.00(0.15%) May 22, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 16, 20141,300,000.001,310,000.001,293,000.001,301,000.00195,0001,281,751.75
    Jan 15, 20141,330,000.001,331,000.001,298,000.001,299,000.00234,9001,279,781.25
    Jan 14, 20141,297,000.001,330,000.001,290,000.001,313,000.00294,3001,293,574.12
    Jan 13, 20141,283,000.001,297,000.001,273,000.001,295,000.00328,9001,275,840.50
    Jan 10, 20141,275,000.001,286,000.001,272,000.001,272,000.00363,7001,253,180.75
    Jan 9, 20141,307,000.001,307,000.001,275,000.001,275,000.00425,0001,256,136.38
    Jan 8, 20141,300,000.001,304,000.001,287,000.001,291,000.00409,4001,271,899.62
    Jan 7, 20141,300,000.001,318,000.001,295,000.001,304,000.00395,2001,284,707.38
    Jan 6, 20141,303,000.001,320,000.001,296,000.001,307,000.00394,7001,287,662.88
    Jan 3, 20141,300,000.001,311,000.001,287,000.001,296,000.00529,9001,276,825.62
    Jan 2, 20141,348,000.001,355,000.001,302,000.001,309,000.00620,5001,289,633.38
    Jan 1, 20141,372,000.001,372,000.001,372,000.001,372,000.0001,351,701.25
    Dec 31, 20131,372,000.001,372,000.001,372,000.001,372,000.0001,351,701.25
    Dec 30, 20131,396,000.001,397,000.001,360,000.001,372,000.00338,1001,351,701.25
    Dec 27, 20131,410,000.001,411,000.001,395,000.001,396,000.00210,2001,375,346.12
    Dec 27, 201313,800.00 Dividend
    Dec 26, 20131,408,000.001,415,000.001,401,000.001,408,000.00246,1001,373,572.75
    Dec 25, 20131,415,000.001,415,000.001,415,000.001,415,000.0001,380,401.62
    Dec 24, 20131,430,000.001,432,000.001,415,000.001,415,000.00219,6001,380,401.62
    Dec 23, 20131,437,000.001,438,000.001,429,000.001,433,000.00212,7001,397,961.50
    Dec 20, 20131,413,000.001,427,000.001,413,000.001,427,000.00168,1001,392,108.25
    Dec 19, 20131,418,000.001,434,000.001,418,000.001,427,000.00211,0001,392,108.25
    Dec 18, 20131,405,000.001,410,000.001,394,000.001,401,000.00217,9001,366,744.00
    Dec 17, 20131,417,000.001,417,000.001,393,000.001,395,000.00155,2001,360,890.62
    Dec 16, 20131,391,000.001,404,000.001,383,000.001,400,000.00179,0001,365,768.38
    Dec 13, 20131,410,000.001,411,000.001,390,000.001,390,000.00201,0001,356,012.88
    Dec 12, 20131,396,000.001,410,000.001,396,000.001,410,000.00299,2001,375,523.88
    Dec 11, 20131,426,000.001,444,000.001,416,000.001,420,000.00212,5001,385,279.38
    Dec 10, 20131,441,000.001,451,000.001,431,000.001,440,000.00155,1001,404,790.38
    Dec 9, 20131,440,000.001,454,000.001,440,000.001,454,000.00139,9001,418,448.00
    Dec 6, 20131,454,000.001,454,000.001,428,000.001,428,000.00182,9001,393,083.75
    Dec 5, 20131,433,000.001,446,000.001,422,000.001,440,000.00209,5001,404,790.38
    Dec 4, 20131,450,000.001,453,000.001,431,000.001,432,000.00216,8001,396,986.00
    Dec 3, 20131,464,000.001,478,000.001,457,000.001,461,000.00155,9001,425,276.88
    Dec 2, 20131,500,000.001,503,000.001,467,000.001,467,000.00149,7001,431,130.12
    Nov 29, 20131,499,000.001,499,000.001,485,000.001,494,000.00135,0001,457,470.00
    Nov 28, 20131,480,000.001,494,000.001,479,000.001,494,000.00212,8001,457,470.00
    Nov 27, 20131,467,000.001,476,000.001,460,000.001,470,000.00187,0001,434,056.88
    Nov 26, 20131,458,000.001,479,000.001,455,000.001,479,000.00171,7001,442,836.75
    Nov 25, 20131,451,000.001,472,000.001,451,000.001,465,000.00132,3001,429,179.12
    Nov 22, 20131,441,000.001,456,000.001,431,000.001,450,000.00171,4001,414,545.88
    Nov 21, 20131,472,000.001,472,000.001,432,000.001,440,000.00180,3001,404,790.38
    Nov 20, 20131,473,000.001,487,000.001,464,000.001,470,000.00163,5001,434,056.88
    Nov 19, 20131,483,000.001,489,000.001,477,000.001,489,000.00163,6001,452,592.25
    Nov 18, 20131,470,000.001,476,000.001,465,000.001,474,000.00127,7001,437,959.00
    Nov 15, 20131,434,000.001,462,000.001,432,000.001,462,000.00166,7001,426,252.50
    Nov 14, 20131,455,000.001,455,000.001,424,000.001,424,000.00202,6001,389,181.62
    Nov 13, 20131,445,000.001,449,000.001,419,000.001,419,000.00199,9001,384,303.88
    Nov 12, 20131,440,000.001,466,000.001,436,000.001,456,000.00195,6001,420,399.12
    Nov 11, 20131,425,000.001,434,000.001,409,000.001,428,000.00171,2001,393,083.75
    Nov 8, 20131,411,000.001,428,000.001,407,000.001,410,000.00273,6001,375,523.88
    Nov 7, 20131,451,000.001,454,000.001,425,000.001,437,000.00260,1001,401,863.75
    Nov 6, 20131,498,000.001,498,000.001,449,000.001,451,000.00244,3001,415,521.38
    Nov 5, 20131,502,000.001,502,000.001,472,000.001,485,000.00160,1001,448,690.00
    Nov 4, 20131,492,000.001,502,000.001,489,000.001,499,000.00217,7001,462,347.75
    Nov 1, 20131,490,000.001,500,000.001,468,000.001,500,000.00227,1001,463,323.25
    Oct 31, 20131,498,000.001,502,000.001,465,000.001,465,000.00252,9001,429,179.12
    Oct 30, 20131,485,000.001,500,000.001,484,000.001,500,000.00211,7001,463,323.25
    Oct 29, 20131,490,000.001,490,000.001,478,000.001,490,000.00206,6001,453,567.75
    Oct 28, 20131,465,000.001,485,000.001,458,000.001,482,000.00226,1001,445,763.38
    Oct 25, 20131,450,000.001,452,000.001,433,000.001,449,000.00134,7001,413,570.25
    Oct 24, 20131,431,000.001,449,000.001,429,000.001,449,000.00178,3001,413,570.25
    Oct 23, 20131,464,000.001,464,000.001,436,000.001,442,000.00171,9001,406,741.50
    Oct 22, 20131,460,000.001,460,000.001,434,000.001,455,000.00247,0001,419,423.62
    Oct 21, 20131,475,000.001,489,000.001,454,000.001,464,000.00142,5001,428,203.50
    Oct 18, 20131,472,000.001,475,000.001,463,000.001,472,000.00157,0001,436,007.88
    Oct 17, 20131,460,000.001,468,000.001,454,000.001,463,000.00181,9001,427,228.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.