• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    1,130,000.00 0.00(0.00%) Feb 12, 1:00AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 25, 20131,301,000.001,318,000.001,288,000.001,297,000.00415,4001,243,830.33
    Jun 24, 20131,350,000.001,350,000.001,313,000.001,313,000.00316,9001,259,174.42
    Jun 21, 20131,294,000.001,333,000.001,290,000.001,325,000.00553,5001,270,682.49
    Jun 20, 20131,343,000.001,348,000.001,326,000.001,329,000.00356,3001,274,518.51
    Jun 19, 20131,382,000.001,385,000.001,364,000.001,369,000.00205,4001,312,878.74
    Jun 18, 20131,368,000.001,387,000.001,360,000.001,387,000.00220,8001,330,140.84
    Jun 17, 20131,370,000.001,378,000.001,365,000.001,366,000.00235,1001,310,001.72
    Jun 14, 20131,365,000.001,377,000.001,357,000.001,369,000.00351,1001,312,878.74
    Jun 13, 20131,380,000.001,397,000.001,357,000.001,357,000.00670,1001,301,370.67
    Jun 12, 20131,378,000.001,403,000.001,362,000.001,385,000.00457,7001,328,222.83
    Jun 11, 20131,411,000.001,419,000.001,378,000.001,389,000.00692,2001,332,058.85
    Jun 10, 20131,420,000.001,443,000.001,414,000.001,425,000.00533,5001,366,583.06
    Jun 7, 20131,475,000.001,485,000.001,424,000.001,427,000.001,085,8001,368,501.07
    Jun 6, 20131,521,000.001,521,000.001,521,000.001,521,000.0001,458,647.60
    Jun 5, 20131,549,000.001,553,000.001,521,000.001,521,000.00271,8001,458,647.60
    Jun 4, 20131,533,000.001,542,000.001,521,000.001,540,000.00169,9001,476,868.71
    Jun 3, 20131,536,000.001,559,000.001,528,000.001,532,000.00206,1001,469,196.66
    May 31, 20131,546,000.001,559,000.001,537,000.001,538,000.00360,5001,474,950.70
    May 30, 20131,518,000.001,549,000.001,512,000.001,544,000.00455,5001,480,704.73
    May 29, 20131,484,000.001,523,000.001,483,000.001,512,000.00295,2001,450,016.55
    May 28, 20131,481,000.001,496,000.001,481,000.001,484,000.00231,7001,423,164.39
    May 27, 20131,490,000.001,499,000.001,487,000.001,489,000.00122,9001,427,959.42
    May 24, 20131,487,000.001,494,000.001,472,000.001,486,000.00203,8001,425,082.40
    May 23, 20131,492,000.001,502,000.001,484,000.001,484,000.00239,8001,423,164.39
    May 22, 20131,504,000.001,510,000.001,491,000.001,509,000.00198,4001,447,139.53
    May 21, 20131,510,000.001,510,000.001,485,000.001,492,000.00232,0001,430,836.44
    May 20, 20131,502,000.001,512,000.001,496,000.001,497,000.00245,7001,435,631.46
    May 17, 20131,508,000.001,508,000.001,508,000.001,508,000.0001,446,180.53
    May 16, 20131,501,000.001,514,000.001,500,000.001,508,000.00293,1001,446,180.53
    May 15, 20131,485,000.001,500,000.001,484,000.001,500,000.00211,8001,438,508.48
    May 14, 20131,487,000.001,500,000.001,483,000.001,500,000.00180,0001,438,508.48
    May 13, 20131,471,000.001,480,000.001,462,000.001,477,000.00175,0001,416,451.35
    May 10, 20131,514,000.001,514,000.001,476,000.001,476,000.00235,8001,415,492.35
    May 9, 20131,490,000.001,520,000.001,489,000.001,515,000.00216,1001,452,893.57
    May 8, 20131,493,000.001,498,000.001,479,000.001,488,000.00298,4001,427,000.41
    May 7, 20131,508,000.001,508,000.001,491,000.001,493,000.00228,6001,431,795.44
    May 6, 20131,540,000.001,540,000.001,512,000.001,514,000.00173,0001,451,934.56
    May 3, 20131,535,000.001,537,000.001,521,000.001,535,000.00131,1001,472,073.68
    May 2, 20131,526,000.001,532,000.001,517,000.001,528,000.00200,9001,465,360.64
    May 1, 20131,520,000.001,520,000.001,520,000.001,520,000.0001,457,688.59
    Apr 30, 20131,490,000.001,530,000.001,488,000.001,520,000.00374,1001,457,688.59
    Apr 29, 20131,491,000.001,492,000.001,475,000.001,481,000.00170,0001,420,287.37
    Apr 26, 20131,495,000.001,497,000.001,472,000.001,486,000.00233,0001,425,082.40
    Apr 25, 20131,470,000.001,494,000.001,470,000.001,494,000.00209,2001,432,754.45
    Apr 24, 20131,485,000.001,494,000.001,474,000.001,486,000.00201,7001,425,082.40
    Apr 23, 20131,500,000.001,503,000.001,474,000.001,483,000.00177,2001,422,205.38
    Apr 22, 20131,490,000.001,503,000.001,465,000.001,503,000.00186,7001,441,385.50
    Apr 19, 20131,465,000.001,492,000.001,455,000.001,475,000.00314,0001,414,533.34
    Apr 18, 20131,520,000.001,522,000.001,481,000.001,483,000.00267,1001,422,205.38
    Apr 17, 20131,566,000.001,566,000.001,514,000.001,518,000.00209,8001,455,770.58
    Apr 16, 20131,505,000.001,532,000.001,501,000.001,528,000.00371,0001,465,360.64
    Apr 15, 20131,503,000.001,535,000.001,503,000.001,523,000.00215,3001,460,565.61
    Apr 12, 20131,540,000.001,550,000.001,513,000.001,517,000.00214,8001,454,811.58
    Apr 11, 20131,521,000.001,540,000.001,518,000.001,540,000.00225,8001,476,868.71
    Apr 10, 20131,540,000.001,540,000.001,513,000.001,521,000.00235,5001,458,647.60
    Apr 9, 20131,527,000.001,530,000.001,510,000.001,528,000.00184,8001,465,360.64
    Apr 8, 20131,505,000.001,531,000.001,497,000.001,520,000.00259,1001,457,688.59
    Apr 5, 20131,505,000.001,516,000.001,493,000.001,505,000.00299,5001,443,303.51
    Apr 4, 20131,517,000.001,519,000.001,499,000.001,506,000.00213,7001,444,262.51
    Apr 3, 20131,526,000.001,528,000.001,509,000.001,521,000.00217,6001,458,647.60
    Apr 2, 20131,510,000.001,532,000.001,510,000.001,525,000.00171,4001,462,483.62
    Apr 1, 20131,535,000.001,535,000.001,512,000.001,512,000.00105,9001,450,016.55
    Mar 29, 20131,524,000.001,532,000.001,517,000.001,527,000.00190,6001,464,401.63
    Mar 28, 20131,503,000.001,510,000.001,497,000.001,510,000.00159,7001,448,098.54
    Mar 27, 20131,515,000.001,516,000.001,487,000.001,504,000.00257,6001,442,344.50
    Mar 26, 20131,495,000.001,522,000.001,491,000.001,509,000.00336,6001,447,139.53
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.