• FirefoxInstall the new Firefox »
  •  Dow Up0.04% Nasdaq Up0.33%

    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
    1,421,000.00 0.00(0.00%) Mar 27, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20151,415,000.001,448,000.001,415,000.001,421,000.00321,3001,421,000.00
    Mar 26, 20151,450,000.001,456,000.001,421,000.001,421,000.00420,1001,421,000.00
    Mar 25, 20151,487,000.001,488,000.001,472,000.001,485,000.00187,3001,485,000.00
    Mar 24, 20151,455,000.001,478,000.001,455,000.001,476,000.00182,2001,476,000.00
    Mar 23, 20151,462,000.001,474,000.001,458,000.001,467,000.00162,4001,467,000.00
    Mar 20, 20151,475,000.001,480,000.001,460,000.001,464,000.00254,0001,464,000.00
    Mar 19, 20151,510,000.001,510,000.001,470,000.001,470,000.00264,5001,470,000.00
    Mar 18, 20151,496,000.001,506,000.001,486,000.001,503,000.00249,2001,503,000.00
    Mar 17, 20151,470,000.001,500,000.001,460,000.001,497,000.00273,2001,497,000.00
    Mar 16, 20151,458,000.001,487,000.001,455,000.001,470,000.00179,4001,470,000.00
    Mar 13, 20151,461,000.001,479,000.001,455,000.001,457,000.00188,2001,457,000.00
    Mar 12, 20151,460,000.001,473,000.001,447,000.001,447,000.00383,0001,447,000.00
    Mar 11, 20151,419,000.001,479,000.001,418,000.001,474,000.00422,1001,474,000.00
    Mar 10, 20151,434,000.001,443,000.001,420,000.001,421,000.00208,3001,421,000.00
    Mar 9, 20151,440,000.001,440,000.001,420,000.001,420,000.00156,2001,420,000.00
    Mar 6, 20151,414,000.001,449,000.001,406,000.001,442,000.00234,6001,442,000.00
    Mar 5, 20151,439,000.001,443,000.001,417,000.001,422,000.00192,3001,422,000.00
    Mar 4, 20151,411,000.001,440,000.001,410,000.001,437,000.00232,0001,437,000.00
    Mar 3, 20151,435,000.001,437,000.001,406,000.001,418,000.00274,9001,418,000.00
    Mar 2, 20151,375,000.001,423,000.001,367,000.001,423,000.00436,1001,423,000.00
    Feb 27, 20151,375,000.001,376,000.001,357,000.001,357,000.00260,1001,357,000.00
    Feb 26, 20151,379,000.001,380,000.001,368,000.001,375,000.00163,5001,375,000.00
    Feb 25, 20151,380,000.001,385,000.001,373,000.001,379,000.00167,4001,379,000.00
    Feb 24, 20151,385,000.001,389,000.001,364,000.001,367,000.00217,2001,367,000.00
    Feb 23, 20151,378,000.001,390,000.001,366,000.001,367,000.00306,0001,367,000.00
    Feb 20, 20151,377,000.001,377,000.001,377,000.001,377,000.0001,377,000.00
    Feb 19, 20151,377,000.001,377,000.001,377,000.001,377,000.0001,377,000.00
    Feb 18, 20151,377,000.001,377,000.001,377,000.001,377,000.0001,377,000.00
    Feb 17, 20151,374,000.001,377,000.001,364,000.001,377,000.00114,9001,377,000.00
    Feb 16, 20151,368,000.001,374,000.001,361,000.001,374,000.00124,5001,374,000.00
    Feb 13, 20151,360,000.001,361,000.001,345,000.001,361,000.00130,4001,361,000.00
    Feb 12, 20151,340,000.001,358,000.001,331,000.001,344,000.00214,9001,344,000.00
    Feb 11, 20151,374,000.001,374,000.001,354,000.001,355,000.00199,4001,355,000.00
    Feb 10, 20151,400,000.001,400,000.001,377,000.001,378,000.00130,3001,378,000.00
    Feb 9, 20151,360,000.001,399,000.001,357,000.001,395,000.00173,8001,395,000.00
    Feb 6, 20151,346,000.001,374,000.001,336,000.001,372,000.00160,1001,372,000.00
    Feb 5, 20151,359,000.001,369,000.001,346,000.001,358,000.00135,4001,358,000.00
    Feb 4, 20151,375,000.001,381,000.001,359,000.001,359,000.00186,5001,359,000.00
    Feb 3, 20151,380,000.001,380,000.001,359,000.001,366,000.00113,0001,366,000.00
    Feb 2, 20151,365,000.001,377,000.001,356,000.001,368,000.00210,4001,368,000.00
    Jan 30, 20151,360,000.001,377,000.001,360,000.001,365,000.00322,2001,365,000.00
    Jan 29, 20151,368,000.001,395,000.001,357,000.001,360,000.00274,0001,360,000.00
    Jan 28, 20151,386,000.001,390,000.001,374,000.001,378,000.00216,6001,378,000.00
    Jan 27, 20151,375,000.001,400,000.001,374,000.001,400,000.00199,1001,400,000.00
    Jan 26, 20151,375,000.001,395,000.001,364,000.001,389,000.00203,0001,389,000.00
    Jan 23, 20151,400,000.001,400,000.001,377,000.001,386,000.00257,1001,386,000.00
    Jan 22, 20151,398,000.001,399,000.001,378,000.001,378,000.00359,1001,378,000.00
    Jan 21, 20151,367,000.001,395,000.001,360,000.001,395,000.00332,2001,395,000.00
    Jan 20, 20151,350,000.001,372,000.001,345,000.001,372,000.00265,5001,372,000.00
    Jan 19, 20151,329,000.001,349,000.001,320,000.001,343,000.00133,4001,343,000.00
    Jan 16, 20151,334,000.001,334,000.001,313,000.001,316,000.00271,3001,316,000.00
    Jan 15, 20151,345,000.001,349,000.001,329,000.001,334,000.00282,0001,334,000.00
    Jan 14, 20151,339,000.001,355,000.001,335,000.001,345,000.00286,6001,345,000.00
    Jan 13, 20151,314,000.001,340,000.001,300,000.001,339,000.00245,8001,339,000.00
    Jan 12, 20151,313,000.001,319,000.001,301,000.001,316,000.00166,5001,316,000.00
    Jan 9, 20151,314,000.001,322,000.001,314,000.001,314,000.00186,2001,314,000.00
    Jan 8, 20151,339,000.001,339,000.001,310,000.001,314,000.00289,5001,314,000.00
    Jan 7, 20151,294,000.001,311,000.001,282,000.001,307,000.00286,4001,307,000.00
    Jan 6, 20151,315,000.001,317,000.001,288,000.001,295,000.00304,7001,295,000.00
    Jan 5, 20151,336,000.001,336,000.001,313,000.001,333,000.00202,7001,333,000.00
    Jan 2, 20151,340,000.001,340,000.001,327,000.001,330,000.00175,4001,330,000.00
    Jan 1, 20151,327,000.001,327,000.001,327,000.001,327,000.0001,327,000.00
    Dec 31, 20141,327,000.001,327,000.001,327,000.001,327,000.0001,327,000.00
    Dec 30, 20141,330,000.001,335,000.001,321,000.001,327,000.00212,9001,327,000.00
    Dec 29, 20141,345,000.001,347,000.001,329,000.001,329,000.00192,7001,329,000.00
    Dec 29, 201419,500.00 Dividend
    Dec 26, 20141,343,000.001,355,000.001,343,000.001,352,000.00229,7001,332,500.01
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.