• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.69% Nasdaq Up0.44%

    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
    1,215,000.00 Down 48,000.00(3.80%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 25, 20131,470,000.001,494,000.001,470,000.001,494,000.00209,2001,456,892.16
    Apr 24, 20131,485,000.001,494,000.001,474,000.001,486,000.00201,7001,449,090.86
    Apr 23, 20131,500,000.001,503,000.001,474,000.001,483,000.00177,2001,446,165.38
    Apr 22, 20131,490,000.001,503,000.001,465,000.001,503,000.00186,7001,465,668.62
    Apr 19, 20131,465,000.001,492,000.001,455,000.001,475,000.00314,0001,438,364.08
    Apr 18, 20131,520,000.001,522,000.001,481,000.001,483,000.00267,1001,446,165.38
    Apr 17, 20131,566,000.001,566,000.001,514,000.001,518,000.00209,8001,480,296.05
    Apr 16, 20131,505,000.001,532,000.001,501,000.001,528,000.00371,0001,490,047.67
    Apr 15, 20131,503,000.001,535,000.001,503,000.001,523,000.00215,3001,485,171.86
    Apr 12, 20131,540,000.001,550,000.001,513,000.001,517,000.00214,8001,479,320.89
    Apr 11, 20131,521,000.001,540,000.001,518,000.001,540,000.00225,8001,501,749.62
    Apr 10, 20131,540,000.001,540,000.001,513,000.001,521,000.00235,5001,483,221.54
    Apr 9, 20131,527,000.001,530,000.001,510,000.001,528,000.00184,8001,490,047.67
    Apr 8, 20131,505,000.001,531,000.001,497,000.001,520,000.00259,1001,482,246.38
    Apr 5, 20131,505,000.001,516,000.001,493,000.001,505,000.00299,5001,467,618.94
    Apr 4, 20131,517,000.001,519,000.001,499,000.001,506,000.00213,7001,468,594.11
    Apr 3, 20131,526,000.001,528,000.001,509,000.001,521,000.00217,6001,483,221.54
    Apr 2, 20131,510,000.001,532,000.001,510,000.001,525,000.00171,4001,487,122.19
    Apr 1, 20131,535,000.001,535,000.001,512,000.001,512,000.00105,9001,474,445.08
    Mar 29, 20131,524,000.001,532,000.001,517,000.001,527,000.00190,6001,489,072.51
    Mar 28, 20131,503,000.001,510,000.001,497,000.001,510,000.00159,7001,472,494.75
    Mar 27, 20131,515,000.001,516,000.001,487,000.001,504,000.00257,6001,466,643.78
    Mar 26, 20131,495,000.001,522,000.001,491,000.001,509,000.00336,6001,471,519.59
    Mar 25, 20131,480,000.001,495,000.001,470,000.001,495,000.00205,4001,457,867.32
    Mar 22, 20131,458,000.001,468,000.001,452,000.001,455,000.00213,7001,418,860.84
    Mar 21, 20131,461,000.001,474,000.001,456,000.001,457,000.00235,3001,420,811.16
    Mar 20, 20131,460,000.001,485,000.001,456,000.001,460,000.00270,3001,423,736.65
    Mar 19, 20131,450,000.001,492,000.001,448,000.001,475,000.00279,5001,438,364.08
    Mar 18, 20131,460,000.001,460,000.001,434,000.001,445,000.00528,7001,409,109.22
    Mar 15, 20131,529,000.001,529,000.001,480,000.001,480,000.00732,3001,443,239.89
    Mar 14, 20131,528,000.001,534,000.001,499,000.001,520,000.00251,1001,482,246.38
    Mar 13, 20131,506,000.001,529,000.001,501,000.001,527,000.00226,0001,489,072.51
    Mar 12, 20131,504,000.001,512,000.001,490,000.001,494,000.00174,9001,456,892.16
    Mar 11, 20131,493,000.001,512,000.001,485,000.001,508,000.00274,9001,470,544.43
    Mar 8, 20131,515,000.001,517,000.001,489,000.001,499,000.00378,8001,461,767.97
    Mar 7, 20131,548,000.001,550,000.001,512,000.001,520,000.00269,6001,482,246.38
    Mar 6, 20131,572,000.001,575,000.001,547,000.001,560,000.00202,9001,521,252.86
    Mar 5, 20131,556,000.001,564,000.001,548,000.001,550,000.00185,8001,511,501.24
    Mar 4, 20131,563,000.001,563,000.001,530,000.001,539,000.00265,5001,500,774.45
    Mar 1, 20131,544,000.001,544,000.001,544,000.001,544,000.0001,505,650.27
    Feb 28, 20131,530,000.001,554,000.001,530,000.001,544,000.00255,6001,505,650.27
    Feb 27, 20131,559,000.001,559,000.001,519,000.001,527,000.00178,7001,489,072.51
    Feb 26, 20131,515,000.001,538,000.001,508,000.001,527,000.00184,8001,489,072.51
    Feb 25, 20131,549,000.001,549,000.001,530,000.001,530,000.00177,9001,491,998.00
    Feb 22, 20131,530,000.001,548,000.001,520,000.001,530,000.00277,0001,491,998.00
    Feb 21, 20131,540,000.001,558,000.001,535,000.001,550,000.00262,4001,511,501.24
    Feb 20, 20131,502,000.001,545,000.001,497,000.001,545,000.00360,7001,506,625.43
    Feb 19, 20131,480,000.001,499,000.001,479,000.001,492,000.00122,6001,454,941.84
    Feb 18, 20131,490,000.001,501,000.001,481,000.001,490,000.00142,1001,452,991.51
    Feb 15, 20131,490,000.001,498,000.001,477,000.001,498,000.00151,9001,460,792.81
    Feb 14, 20131,490,000.001,494,000.001,477,000.001,490,000.00150,6001,452,991.51
    Feb 13, 20131,474,000.001,489,000.001,456,000.001,487,000.00184,1001,450,066.03
    Feb 12, 20131,484,000.001,484,000.001,459,000.001,468,000.00168,3001,431,537.95
    Feb 11, 20131,462,000.001,462,000.001,462,000.001,462,000.0001,425,686.97
    Feb 8, 20131,418,000.001,470,000.001,415,000.001,462,000.00268,4001,425,686.97
    Feb 7, 20131,439,000.001,439,000.001,420,000.001,420,000.00194,4001,384,730.17
    Feb 6, 20131,440,000.001,443,000.001,427,000.001,427,000.00137,9001,391,556.30
    Feb 5, 20131,415,000.001,443,000.001,414,000.001,435,000.00227,7001,399,357.60
    Feb 4, 20131,450,000.001,453,000.001,417,000.001,437,000.00257,2001,401,307.92
    Feb 1, 20131,460,000.001,460,000.001,422,000.001,441,000.00231,5001,405,208.57
    Jan 31, 20131,430,000.001,448,000.001,422,000.001,448,000.00321,0001,412,034.70
    Jan 30, 20131,426,000.001,440,000.001,412,000.001,440,000.00323,4001,404,233.41
    Jan 29, 20131,390,000.001,418,000.001,380,000.001,409,000.00432,3001,374,003.38
    Jan 28, 20131,396,000.001,401,000.001,371,000.001,372,000.00617,0001,337,922.39
    Jan 25, 20131,460,000.001,461,000.001,405,000.001,417,000.00435,9001,381,804.68
    Jan 24, 20131,468,000.001,469,000.001,441,000.001,453,000.00319,9001,416,910.52
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.