• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    1,389,000.00 Up 3,000.00(0.22%) 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 30, 20131,426,000.001,440,000.001,412,000.001,440,000.00323,4001,427,758.40
    Jan 29, 20131,390,000.001,418,000.001,380,000.001,409,000.00432,3001,397,021.93
    Jan 28, 20131,396,000.001,401,000.001,371,000.001,372,000.00617,0001,360,336.47
    Jan 25, 20131,460,000.001,461,000.001,405,000.001,417,000.00435,9001,404,953.92
    Jan 24, 20131,468,000.001,469,000.001,441,000.001,453,000.00319,9001,440,647.88
    Jan 23, 20131,500,000.001,502,000.001,473,000.001,473,000.00185,8001,460,477.86
    Jan 22, 20131,445,000.001,487,000.001,445,000.001,480,000.00238,9001,467,418.35
    Jan 21, 20131,464,000.001,475,000.001,448,000.001,454,000.00290,3001,441,639.38
    Jan 18, 20131,480,000.001,487,000.001,455,000.001,480,000.00250,3001,467,418.35
    Jan 17, 20131,502,000.001,502,000.001,450,000.001,469,000.00404,7001,456,511.87
    Jan 16, 20131,514,000.001,526,000.001,483,000.001,492,000.00324,4001,479,316.34
    Jan 15, 20131,560,000.001,560,000.001,512,000.001,512,000.00214,5001,499,146.32
    Jan 14, 20131,539,000.001,552,000.001,528,000.001,552,000.00159,9001,538,806.27
    Jan 11, 20131,548,000.001,548,000.001,507,000.001,533,000.00238,2001,519,967.79
    Jan 10, 20131,515,000.001,534,000.001,500,000.001,530,000.00293,2001,516,993.30
    Jan 9, 20131,500,000.001,513,000.001,491,000.001,500,000.00253,1001,487,248.33
    Jan 8, 20131,513,000.001,517,000.001,498,000.001,500,000.00276,4001,487,248.33
    Jan 7, 20131,515,000.001,528,000.001,500,000.001,520,000.00252,2001,507,078.31
    Jan 4, 20131,540,000.001,542,000.001,510,000.001,525,000.00259,9001,512,035.80
    Jan 3, 20131,582,000.001,584,000.001,543,000.001,543,000.00284,5001,529,882.78
    Jan 2, 20131,533,000.001,576,000.001,527,000.001,576,000.00228,9001,562,602.25
    Jan 1, 20131,522,000.001,522,000.001,522,000.001,522,000.0001,509,061.31
    Dec 31, 20121,522,000.001,522,000.001,522,000.001,522,000.0001,509,061.31
    Dec 28, 20121,488,000.001,530,000.001,487,000.001,522,000.00211,2001,509,061.31
    Dec 27, 20121,470,000.001,500,000.001,470,000.001,496,000.00182,8001,483,282.34
    Dec 27, 20126,450.00 Dividend
    Dec 26, 20121,480,000.001,503,000.001,470,000.001,470,000.00280,7001,451,108.24
    Dec 25, 20121,474,000.001,474,000.001,474,000.001,474,000.0001,455,056.84
    Dec 24, 20121,448,000.001,476,000.001,442,000.001,474,000.00289,7001,455,056.84
    Dec 21, 20121,493,000.001,496,000.001,440,000.001,442,000.00551,5001,423,468.08
    Dec 20, 20121,515,000.001,529,000.001,495,000.001,503,000.00402,5001,483,684.14
    Dec 19, 20121,515,000.001,515,000.001,515,000.001,515,000.0001,495,529.92
    Dec 18, 20121,500,000.001,516,000.001,495,000.001,515,000.00270,7001,495,529.92
    Dec 17, 20121,501,000.001,524,000.001,497,000.001,503,000.00310,2001,483,684.14
    Dec 14, 20121,516,000.001,536,000.001,508,000.001,515,000.00278,1001,495,529.92
    Dec 13, 20121,500,000.001,533,000.001,493,000.001,533,000.00613,6001,513,298.59
    Dec 12, 20121,473,000.001,496,000.001,473,000.001,490,000.00304,8001,470,851.21
    Dec 11, 20121,498,000.001,498,000.001,469,000.001,476,000.00253,1001,457,031.13
    Dec 10, 20121,506,000.001,506,000.001,485,000.001,491,000.00261,1001,471,838.36
    Dec 7, 20121,450,000.001,498,000.001,450,000.001,480,000.00317,6001,460,979.73
    Dec 6, 20121,468,000.001,471,000.001,434,000.001,454,000.00282,1001,435,313.87
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.