Dow Up0.59% Nasdaq Up0.75%

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
1,226,000.00 Up 20,000.00(1.66%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 31, 2000340,000.00353,500.00332,500.00335,000.001,277,100327,618.15
Mar 30, 2000376,000.00378,000.00352,500.00352,500.001,492,900344,732.54
Mar 29, 2000351,500.00384,000.00349,000.00383,000.001,561,800374,560.46
Mar 28, 2000345,000.00363,000.00341,000.00351,500.001,488,500343,754.57
Mar 27, 2000348,000.00352,000.00335,000.00340,000.001,354,600332,507.98
Mar 24, 2000316,000.00356,000.00309,000.00340,000.001,805,200332,507.98
Mar 23, 2000324,000.00329,000.00310,000.00310,000.001,299,000303,169.04
Mar 22, 2000298,000.00315,000.00294,000.00310,000.001,739,500303,169.04
Mar 21, 2000285,000.00297,000.00280,500.00294,000.00898,500287,521.60
Mar 20, 2000280,000.00285,500.00276,500.00283,000.00527,300276,763.99
Mar 17, 2000277,000.00278,000.00270,000.00274,000.00481,600267,962.31
Mar 16, 2000274,000.00276,000.00268,000.00270,000.00575,900264,050.45
Mar 15, 2000260,000.00270,000.00256,000.00270,000.00922,100264,050.45
Mar 14, 2000258,500.00269,000.00258,000.00260,500.00601,200254,759.79
Mar 13, 2000274,000.00274,500.00258,000.00259,000.00644,300253,292.84
Mar 10, 2000289,500.00290,000.00276,000.00277,000.00572,100270,896.21
Mar 9, 2000298,500.00299,000.00281,000.00281,000.001,117,800274,808.06
Mar 8, 2000276,000.00300,000.00275,000.00296,000.00649,200289,477.53
Mar 7, 2000280,000.00282,000.00274,000.00281,000.00601,400274,808.06
Mar 6, 2000300,000.00302,500.00280,000.00282,000.00783,000275,786.03
Mar 3, 2000310,000.00312,500.00294,000.00300,000.002,819,800293,389.39
Mar 2, 2000294,000.00294,000.00276,000.00294,000.002,355,000287,521.60
Mar 1, 2000256,000.00256,000.00256,000.00256,000.000250,358.95
Feb 29, 2000245,000.00257,000.00242,000.00256,000.001,036,400250,358.95
Feb 28, 2000250,000.00252,500.00240,000.00240,000.00602,800234,711.51
Feb 25, 2000254,000.00257,500.00249,000.00256,000.00557,500250,358.95
Feb 24, 2000256,000.00262,000.00253,000.00253,500.00521,500247,914.04
Feb 23, 2000261,000.00263,000.00255,000.00257,000.00554,400251,336.91
Feb 22, 2000250,000.00262,000.00250,000.00256,000.00483,600250,358.95
Feb 21, 2000260,000.00263,000.00251,500.00253,500.00529,700247,914.04
Feb 18, 2000268,500.00281,500.00258,000.00265,000.002,175,000259,160.63
Feb 17, 2000247,000.00255,000.00245,500.00254,000.001,303,700248,403.02
Feb 16, 2000259,000.00260,000.00239,000.00250,000.001,462,300244,491.16
Feb 15, 2000269,000.00271,000.00257,000.00260,000.00766,300254,270.81
Feb 14, 2000280,000.00283,000.00267,000.00269,000.00882,800263,072.49
Feb 11, 2000298,000.00298,000.00284,000.00285,000.00693,200278,719.92
Feb 10, 2000283,000.00294,000.00280,000.00288,000.001,236,900281,653.82
Feb 9, 2000278,000.00286,000.00274,000.00286,000.001,021,000279,697.89
Feb 8, 2000267,000.00274,000.00265,500.00271,500.001,169,200265,517.40
Feb 7, 2000257,000.00266,500.00252,000.00262,000.001,282,800256,226.74
Feb 4, 2000256,500.00256,500.00256,500.00256,500.000250,847.93
Feb 3, 2000262,500.00273,000.00248,500.00256,500.002,855,300250,847.93
Feb 2, 2000261,000.00268,500.00255,500.00262,500.001,282,100256,715.72
Feb 1, 2000280,000.00284,000.00263,000.00266,000.001,429,400260,138.59
Jan 31, 2000282,000.00286,500.00278,000.00279,000.00792,600272,852.13
Jan 28, 2000282,000.00294,000.00277,000.00291,000.00766,300284,587.71
Jan 27, 2000274,000.00281,000.00271,500.00276,000.00558,000269,918.24
Jan 26, 2000275,000.00276,000.00270,500.00274,000.00585,700267,962.31
Jan 25, 2000276,000.00282,000.00272,000.00272,000.00885,000266,006.38
Jan 24, 2000290,000.00295,000.00285,000.00285,000.00687,100278,719.92
Jan 21, 2000297,500.00299,000.00294,000.00294,000.00650,700287,521.60
Jan 20, 2000293,000.00302,000.00291,000.00302,000.00746,300295,345.32
Jan 19, 2000300,000.00302,000.00298,000.00298,000.00804,100291,433.46
Jan 18, 2000308,000.00308,000.00299,000.00305,000.00905,200298,279.22
Jan 17, 2000300,000.00309,000.00296,000.00305,000.001,270,100298,279.22
Jan 14, 2000286,000.00294,000.00284,000.00291,500.00987,500285,076.69
Jan 13, 2000280,000.00287,000.00278,000.00285,500.00823,800279,208.90
Jan 12, 2000280,500.00287,000.00280,000.00286,000.00584,400279,697.89
Jan 11, 2000291,000.00305,000.00288,500.00288,500.001,194,900282,142.80
Jan 10, 2000280,000.00288,500.00279,000.00288,500.00937,600282,142.80
Jan 7, 2000278,000.00283,500.00268,000.00277,000.00806,100270,896.21
Jan 6, 2000287,500.00289,000.00279,000.00281,000.001,087,800274,808.06
Jan 5, 2000290,000.00303,000.00276,000.00279,000.001,493,600272,852.13
Jan 4, 2000300,000.00305,500.00283,000.00305,500.001,483,900298,768.20
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in KRW.