Dow Down0.48% Nasdaq Up0.29%

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
1,292,000.00 Up 12,000.00(0.94%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 31, 2000340,000.00353,500.00332,500.00335,000.001,277,100316,116.86
Mar 30, 2000376,000.00378,000.00352,500.00352,500.001,492,900332,630.43
Mar 29, 2000351,500.00384,000.00349,000.00383,000.001,561,800361,411.22
Mar 28, 2000345,000.00363,000.00341,000.00351,500.001,488,500331,686.80
Mar 27, 2000348,000.00352,000.00335,000.00340,000.001,354,600320,835.02
Mar 24, 2000316,000.00356,000.00309,000.00340,000.001,805,200320,835.02
Mar 23, 2000324,000.00329,000.00310,000.00310,000.001,299,000292,526.05
Mar 22, 2000298,000.00315,000.00294,000.00310,000.001,739,500292,526.05
Mar 21, 2000285,000.00297,000.00280,500.00294,000.00898,500277,427.93
Mar 20, 2000280,000.00285,500.00276,500.00283,000.00527,300267,047.98
Mar 17, 2000277,000.00278,000.00270,000.00274,000.00481,600258,555.28
Mar 16, 2000274,000.00276,000.00268,000.00270,000.00575,900254,780.75
Mar 15, 2000260,000.00270,000.00256,000.00270,000.00922,100254,780.75
Mar 14, 2000258,500.00269,000.00258,000.00260,500.00601,200245,816.25
Mar 13, 2000274,000.00274,500.00258,000.00259,000.00644,300244,400.80
Mar 10, 2000289,500.00290,000.00276,000.00277,000.00572,100261,386.18
Mar 9, 2000298,500.00299,000.00281,000.00281,000.001,117,800265,160.71
Mar 8, 2000276,000.00300,000.00275,000.00296,000.00649,200279,315.20
Mar 7, 2000280,000.00282,000.00274,000.00281,000.00601,400265,160.71
Mar 6, 2000300,000.00302,500.00280,000.00282,000.00783,000266,104.34
Mar 3, 2000310,000.00312,500.00294,000.00300,000.002,819,800283,089.73
Mar 2, 2000294,000.00294,000.00276,000.00294,000.002,355,000277,427.93
Mar 1, 2000256,000.00256,000.00256,000.00256,000.000241,569.90
Feb 29, 2000245,000.00257,000.00242,000.00256,000.001,036,400241,569.90
Feb 28, 2000250,000.00252,500.00240,000.00240,000.00602,800226,471.78
Feb 25, 2000254,000.00257,500.00249,000.00256,000.00557,500241,569.90
Feb 24, 2000256,000.00262,000.00253,000.00253,500.00521,500239,210.82
Feb 23, 2000261,000.00263,000.00255,000.00257,000.00554,400242,513.53
Feb 22, 2000250,000.00262,000.00250,000.00256,000.00483,600241,569.90
Feb 21, 2000260,000.00263,000.00251,500.00253,500.00529,700239,210.82
Feb 18, 2000268,500.00281,500.00258,000.00265,000.002,175,000250,062.59
Feb 17, 2000247,000.00255,000.00245,500.00254,000.001,303,700239,682.64
Feb 16, 2000259,000.00260,000.00239,000.00250,000.001,462,300235,908.11
Feb 15, 2000269,000.00271,000.00257,000.00260,000.00766,300245,344.43
Feb 14, 2000280,000.00283,000.00267,000.00269,000.00882,800253,837.12
Feb 11, 2000298,000.00298,000.00284,000.00285,000.00693,200268,935.24
Feb 10, 2000283,000.00294,000.00280,000.00288,000.001,236,900271,766.14
Feb 9, 2000278,000.00286,000.00274,000.00286,000.001,021,000269,878.87
Feb 8, 2000267,000.00274,000.00265,500.00271,500.001,169,200256,196.20
Feb 7, 2000257,000.00266,500.00252,000.00262,000.001,282,800247,231.70
Feb 4, 2000256,500.00256,500.00256,500.00256,500.000242,041.72
Feb 3, 2000262,500.00273,000.00248,500.00256,500.002,855,300242,041.72
Feb 2, 2000261,000.00268,500.00255,500.00262,500.001,282,100247,703.51
Feb 1, 2000280,000.00284,000.00263,000.00266,000.001,429,400251,006.22
Jan 31, 2000282,000.00286,500.00278,000.00279,000.00792,600263,273.45
Jan 28, 2000282,000.00294,000.00277,000.00291,000.00766,300274,597.04
Jan 27, 2000274,000.00281,000.00271,500.00276,000.00558,000260,442.55
Jan 26, 2000275,000.00276,000.00270,500.00274,000.00585,700258,555.28
Jan 25, 2000276,000.00282,000.00272,000.00272,000.00885,000256,668.02
Jan 24, 2000290,000.00295,000.00285,000.00285,000.00687,100268,935.24
Jan 21, 2000297,500.00299,000.00294,000.00294,000.00650,700277,427.93
Jan 20, 2000293,000.00302,000.00291,000.00302,000.00746,300284,976.99
Jan 19, 2000300,000.00302,000.00298,000.00298,000.00804,100281,202.46
Jan 18, 2000308,000.00308,000.00299,000.00305,000.00905,200287,807.89
Jan 17, 2000300,000.00309,000.00296,000.00305,000.001,270,100287,807.89
Jan 14, 2000286,000.00294,000.00284,000.00291,500.00987,500275,068.85
Jan 13, 2000280,000.00287,000.00278,000.00285,500.00823,800269,407.06
Jan 12, 2000280,500.00287,000.00280,000.00286,000.00584,400269,878.87
Jan 11, 2000291,000.00305,000.00288,500.00288,500.001,194,900272,237.95
Jan 10, 2000280,000.00288,500.00279,000.00288,500.00937,600272,237.95
Jan 7, 2000278,000.00283,500.00268,000.00277,000.00806,100261,386.18
Jan 6, 2000287,500.00289,000.00279,000.00281,000.001,087,800265,160.71
Jan 5, 2000290,000.00303,000.00276,000.00279,000.001,493,600263,273.45
Jan 4, 2000300,000.00305,500.00283,000.00305,500.001,483,900288,279.71
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in KRW.