Send me a link:

*Text messaging rates may apply.

 Dow Down0.09% Nasdaq Up0.49%

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
1,395,000.00 Up 9,000.00(0.65%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 25, 20131,301,000.001,318,000.001,288,000.001,297,000.00415,4001,286,391.52
Jun 24, 20131,350,000.001,350,000.001,313,000.001,313,000.00316,9001,302,260.65
Jun 21, 20131,294,000.001,333,000.001,290,000.001,325,000.00553,5001,314,162.50
Jun 20, 20131,343,000.001,348,000.001,326,000.001,329,000.00356,3001,318,129.78
Jun 19, 20131,382,000.001,385,000.001,364,000.001,369,000.00205,4001,357,802.61
Jun 18, 20131,368,000.001,387,000.001,360,000.001,387,000.00220,8001,375,655.38
Jun 17, 20131,370,000.001,378,000.001,365,000.001,366,000.00235,1001,354,827.15
Jun 14, 20131,365,000.001,377,000.001,357,000.001,369,000.00351,1001,357,802.61
Jun 13, 20131,380,000.001,397,000.001,357,000.001,357,000.00670,1001,345,900.76
Jun 12, 20131,378,000.001,403,000.001,362,000.001,385,000.00457,7001,373,671.74
Jun 11, 20131,411,000.001,419,000.001,378,000.001,389,000.00692,2001,377,639.03
Jun 10, 20131,420,000.001,443,000.001,414,000.001,425,000.00533,5001,413,344.57
Jun 7, 20131,475,000.001,485,000.001,424,000.001,427,000.001,085,8001,415,328.21
Jun 6, 20131,521,000.001,521,000.001,521,000.001,521,000.0001,508,559.36
Jun 5, 20131,549,000.001,553,000.001,521,000.001,521,000.00271,8001,508,559.36
Jun 4, 20131,533,000.001,542,000.001,521,000.001,540,000.00169,9001,527,403.96
Jun 3, 20131,536,000.001,559,000.001,528,000.001,532,000.00206,1001,519,469.39
May 31, 20131,546,000.001,559,000.001,537,000.001,538,000.00360,5001,525,420.32
May 30, 20131,518,000.001,549,000.001,512,000.001,544,000.00455,5001,531,371.24
May 29, 20131,484,000.001,523,000.001,483,000.001,512,000.00295,2001,499,632.98
May 28, 20131,481,000.001,496,000.001,481,000.001,484,000.00231,7001,471,862.00
May 27, 20131,490,000.001,499,000.001,487,000.001,489,000.00122,9001,476,821.10
May 24, 20131,487,000.001,494,000.001,472,000.001,486,000.00203,8001,473,845.64
May 23, 20131,492,000.001,502,000.001,484,000.001,484,000.00239,8001,471,862.00
May 22, 20131,504,000.001,510,000.001,491,000.001,509,000.00198,4001,496,657.52
May 21, 20131,510,000.001,510,000.001,485,000.001,492,000.00232,0001,479,796.56
May 20, 20131,502,000.001,512,000.001,496,000.001,497,000.00245,7001,484,755.67
May 17, 20131,508,000.001,508,000.001,508,000.001,508,000.0001,495,665.69
May 16, 20131,501,000.001,514,000.001,500,000.001,508,000.00293,1001,495,665.69
May 15, 20131,485,000.001,500,000.001,484,000.001,500,000.00211,8001,487,731.13
May 14, 20131,487,000.001,500,000.001,483,000.001,500,000.00180,0001,487,731.13
May 13, 20131,471,000.001,480,000.001,462,000.001,477,000.00175,0001,464,919.25
May 10, 20131,514,000.001,514,000.001,476,000.001,476,000.00235,8001,463,927.43
May 9, 20131,490,000.001,520,000.001,489,000.001,515,000.00216,1001,502,608.44
May 8, 20131,493,000.001,498,000.001,479,000.001,488,000.00298,4001,475,829.28
May 7, 20131,508,000.001,508,000.001,491,000.001,493,000.00228,6001,480,788.38
May 6, 20131,540,000.001,540,000.001,512,000.001,514,000.00173,0001,501,616.62
May 3, 20131,535,000.001,537,000.001,521,000.001,535,000.00131,1001,522,444.86
May 2, 20131,526,000.001,532,000.001,517,000.001,528,000.00200,9001,515,502.11
May 1, 20131,520,000.001,520,000.001,520,000.001,520,000.0001,507,567.54
Apr 30, 20131,490,000.001,530,000.001,488,000.001,520,000.00374,1001,507,567.54
Apr 29, 20131,491,000.001,492,000.001,475,000.001,481,000.00170,0001,468,886.53
Apr 26, 20131,495,000.001,497,000.001,472,000.001,486,000.00233,0001,473,845.64
Apr 25, 20131,470,000.001,494,000.001,470,000.001,494,000.00209,2001,481,780.20
Apr 24, 20131,485,000.001,494,000.001,474,000.001,486,000.00201,7001,473,845.64
Apr 23, 20131,500,000.001,503,000.001,474,000.001,483,000.00177,2001,470,870.18
Apr 22, 20131,490,000.001,503,000.001,465,000.001,503,000.00186,7001,490,706.59
Apr 19, 20131,465,000.001,492,000.001,455,000.001,475,000.00314,0001,462,935.61
Apr 18, 20131,520,000.001,522,000.001,481,000.001,483,000.00267,1001,470,870.18
Apr 17, 20131,566,000.001,566,000.001,514,000.001,518,000.00209,8001,505,583.90
Apr 16, 20131,505,000.001,532,000.001,501,000.001,528,000.00371,0001,515,502.11
Apr 15, 20131,503,000.001,535,000.001,503,000.001,523,000.00215,3001,510,543.01
Apr 12, 20131,540,000.001,550,000.001,513,000.001,517,000.00214,8001,504,592.08
Apr 11, 20131,521,000.001,540,000.001,518,000.001,540,000.00225,8001,527,403.96
Apr 10, 20131,540,000.001,540,000.001,513,000.001,521,000.00235,5001,508,559.36
Apr 9, 20131,527,000.001,530,000.001,510,000.001,528,000.00184,8001,515,502.11
Apr 8, 20131,505,000.001,531,000.001,497,000.001,520,000.00259,1001,507,567.54
Apr 5, 20131,505,000.001,516,000.001,493,000.001,505,000.00299,5001,492,690.23
Apr 4, 20131,517,000.001,519,000.001,499,000.001,506,000.00213,7001,493,682.05
Apr 3, 20131,526,000.001,528,000.001,509,000.001,521,000.00217,6001,508,559.36
Apr 2, 20131,510,000.001,532,000.001,510,000.001,525,000.00171,4001,512,526.65
Apr 1, 20131,535,000.001,535,000.001,512,000.001,512,000.00105,9001,499,632.98
Mar 29, 20131,524,000.001,532,000.001,517,000.001,527,000.00190,6001,514,510.29
Mar 28, 20131,503,000.001,510,000.001,497,000.001,510,000.00159,7001,497,649.34
Mar 27, 20131,515,000.001,516,000.001,487,000.001,504,000.00257,6001,491,698.41
Mar 26, 20131,495,000.001,522,000.001,491,000.001,509,000.00336,6001,496,657.52
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.