• FirefoxInstall the new Firefox »
  •  Dow Up0.21% Nasdaq Up0.32%

    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
    1,434,000.00 Up 12,000.00(0.84%) Mar 5
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 24, 2000316,000.00356,000.00309,000.00340,000.001,805,200326,240.14
    Mar 23, 2000324,000.00329,000.00310,000.00310,000.001,299,000297,454.24
    Mar 22, 2000298,000.00315,000.00294,000.00310,000.001,739,500297,454.24
    Mar 21, 2000285,000.00297,000.00280,500.00294,000.00898,500282,101.77
    Mar 20, 2000280,000.00285,500.00276,500.00283,000.00527,300271,546.94
    Mar 17, 2000277,000.00278,000.00270,000.00274,000.00481,600262,911.17
    Mar 16, 2000274,000.00276,000.00268,000.00270,000.00575,900259,073.05
    Mar 15, 2000260,000.00270,000.00256,000.00270,000.00922,100259,073.05
    Mar 14, 2000258,500.00269,000.00258,000.00260,500.00601,200249,957.52
    Mar 13, 2000274,000.00274,500.00258,000.00259,000.00644,300248,518.22
    Mar 10, 2000289,500.00290,000.00276,000.00277,000.00572,100265,789.76
    Mar 9, 2000298,500.00299,000.00281,000.00281,000.001,117,800269,627.88
    Mar 8, 2000276,000.00300,000.00275,000.00296,000.00649,200284,020.83
    Mar 7, 2000280,000.00282,000.00274,000.00281,000.00601,400269,627.88
    Mar 6, 2000300,000.00302,500.00280,000.00282,000.00783,000270,587.41
    Mar 3, 2000310,000.00312,500.00294,000.00300,000.002,819,800287,858.95
    Mar 2, 2000294,000.00294,000.00276,000.00294,000.002,355,000282,101.77
    Mar 1, 2000256,000.00256,000.00256,000.00256,000.000245,639.63
    Feb 29, 2000245,000.00257,000.00242,000.00256,000.001,036,400245,639.63
    Feb 28, 2000250,000.00252,500.00240,000.00240,000.00602,800230,287.16
    Feb 25, 2000254,000.00257,500.00249,000.00256,000.00557,500245,639.63
    Feb 24, 2000256,000.00262,000.00253,000.00253,500.00521,500243,240.81
    Feb 23, 2000261,000.00263,000.00255,000.00257,000.00554,400246,599.16
    Feb 22, 2000250,000.00262,000.00250,000.00256,000.00483,600245,639.63
    Feb 21, 2000260,000.00263,000.00251,500.00253,500.00529,700243,240.81
    Feb 18, 2000268,500.00281,500.00258,000.00265,000.002,175,000254,275.40
    Feb 17, 2000247,000.00255,000.00245,500.00254,000.001,303,700243,720.57
    Feb 16, 2000259,000.00260,000.00239,000.00250,000.001,462,300239,882.45
    Feb 15, 2000269,000.00271,000.00257,000.00260,000.00766,300249,477.75
    Feb 14, 2000280,000.00283,000.00267,000.00269,000.00882,800258,113.52
    Feb 11, 2000298,000.00298,000.00284,000.00285,000.00693,200273,466.00
    Feb 10, 2000283,000.00294,000.00280,000.00288,000.001,236,900276,344.59
    Feb 9, 2000278,000.00286,000.00274,000.00286,000.001,021,000274,425.53
    Feb 8, 2000267,000.00274,000.00265,500.00271,500.001,169,200260,512.35
    Feb 7, 2000257,000.00266,500.00252,000.00262,000.001,282,800251,396.81
    Feb 4, 2000256,500.00256,500.00256,500.00256,500.000246,119.40
    Feb 3, 2000262,500.00273,000.00248,500.00256,500.002,855,300246,119.40
    Feb 2, 2000261,000.00268,500.00255,500.00262,500.001,282,100251,876.58
    Feb 1, 2000280,000.00284,000.00263,000.00266,000.001,429,400255,234.93
    Jan 31, 2000282,000.00286,500.00278,000.00279,000.00792,600267,708.82
    Jan 28, 2000282,000.00294,000.00277,000.00291,000.00766,300279,223.18
    Jan 27, 2000274,000.00281,000.00271,500.00276,000.00558,000264,830.23
    Jan 26, 2000275,000.00276,000.00270,500.00274,000.00585,700262,911.17
    Jan 25, 2000276,000.00282,000.00272,000.00272,000.00885,000260,992.11
    Jan 24, 2000290,000.00295,000.00285,000.00285,000.00687,100273,466.00
    Jan 21, 2000297,500.00299,000.00294,000.00294,000.00650,700282,101.77
    Jan 20, 2000293,000.00302,000.00291,000.00302,000.00746,300289,778.00
    Jan 19, 2000300,000.00302,000.00298,000.00298,000.00804,100285,939.89
    Jan 18, 2000308,000.00308,000.00299,000.00305,000.00905,200292,656.59
    Jan 17, 2000300,000.00309,000.00296,000.00305,000.001,270,100292,656.59
    Jan 14, 2000286,000.00294,000.00284,000.00291,500.00987,500279,702.94
    Jan 13, 2000280,000.00287,000.00278,000.00285,500.00823,800273,945.76
    Jan 12, 2000280,500.00287,000.00280,000.00286,000.00584,400274,425.53
    Jan 11, 2000291,000.00305,000.00288,500.00288,500.001,194,900276,824.35
    Jan 10, 2000280,000.00288,500.00279,000.00288,500.00937,600276,824.35
    Jan 7, 2000278,000.00283,500.00268,000.00277,000.00806,100265,789.76
    Jan 6, 2000287,500.00289,000.00279,000.00281,000.001,087,800269,627.88
    Jan 5, 2000290,000.00303,000.00276,000.00279,000.001,493,600267,708.82
    Jan 4, 2000300,000.00305,500.00283,000.00305,500.001,483,900293,136.36
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.