• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.67% Nasdaq Up1.47%

    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
    1,309,000.00 Down 5,000.00(0.38%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20151,360,000.001,366,000.001,313,000.001,314,000.00345,3001,314,000.00
    May 26, 20151,366,000.001,369,000.001,336,000.001,362,000.00200,6001,362,000.00
    May 25, 20151,350,000.001,350,000.001,350,000.001,350,000.0001,350,000.00
    May 22, 20151,353,000.001,353,000.001,335,000.001,350,000.00163,9001,350,000.00
    May 21, 20151,371,000.001,372,000.001,344,000.001,352,000.00144,2001,352,000.00
    May 20, 20151,349,000.001,370,000.001,341,000.001,366,000.00205,8001,366,000.00
    May 19, 20151,321,000.001,355,000.001,307,000.001,338,000.00173,6001,338,000.00
    May 18, 20151,335,000.001,335,000.001,309,000.001,320,000.00192,5001,320,000.00
    May 15, 20151,355,000.001,356,000.001,321,000.001,326,000.00178,4001,326,000.00
    May 14, 20151,341,000.001,343,000.001,328,000.001,340,000.00169,7001,340,000.00
    May 13, 20151,349,000.001,349,000.001,326,000.001,333,000.00197,5001,333,000.00
    May 12, 20151,345,000.001,353,000.001,324,000.001,331,000.00212,6001,331,000.00
    May 11, 20151,360,000.001,360,000.001,336,000.001,336,000.00192,8001,336,000.00
    May 8, 20151,366,000.001,370,000.001,338,000.001,338,000.00189,7001,338,000.00
    May 7, 20151,362,000.001,375,000.001,354,000.001,370,000.00205,1001,370,000.00
    May 6, 20151,390,000.001,391,000.001,356,000.001,362,000.00265,4001,362,000.00
    May 5, 20151,400,000.001,400,000.001,400,000.001,400,000.0001,400,000.00
    May 4, 20151,407,000.001,423,000.001,397,000.001,400,000.00165,6001,400,000.00
    May 1, 20151,410,000.001,410,000.001,410,000.001,410,000.0001,410,000.00
    Apr 30, 20151,385,000.001,418,000.001,379,000.001,410,000.00367,0001,410,000.00
    Apr 29, 20151,367,000.001,394,000.001,364,000.001,385,000.00217,9001,385,000.00
    Apr 28, 20151,390,000.001,400,000.001,359,000.001,366,000.00313,9001,366,000.00
    Apr 27, 20151,410,000.001,411,000.001,375,000.001,395,000.00330,3001,395,000.00
    Apr 24, 20151,449,000.001,455,000.001,400,000.001,410,000.00381,7001,410,000.00
    Apr 23, 20151,470,000.001,470,000.001,440,000.001,451,000.00184,9001,451,000.00
    Apr 22, 20151,444,000.001,473,000.001,436,000.001,461,000.00253,1001,461,000.00
    Apr 21, 20151,421,000.001,445,000.001,420,000.001,444,000.00237,0001,444,000.00
    Apr 20, 20151,446,000.001,448,000.001,423,000.001,430,000.00247,8001,430,000.00
    Apr 17, 20151,477,000.001,478,000.001,447,000.001,450,000.00203,4001,450,000.00
    Apr 16, 20151,462,000.001,477,000.001,447,000.001,477,000.00215,2001,477,000.00
    Apr 15, 20151,460,000.001,470,000.001,427,000.001,446,000.00271,0001,446,000.00
    Apr 14, 20151,485,000.001,485,000.001,465,000.001,474,000.00188,5001,474,000.00
    Apr 13, 20151,479,000.001,491,000.001,468,000.001,479,000.00205,8001,479,000.00
    Apr 10, 20151,480,000.001,494,000.001,478,000.001,490,000.00199,2001,490,000.00
    Apr 9, 20151,470,000.001,489,000.001,470,000.001,483,000.00182,1001,483,000.00
    Apr 8, 20151,470,000.001,485,000.001,460,000.001,479,000.00155,4001,479,000.00
    Apr 7, 20151,478,000.001,485,000.001,462,000.001,462,000.00190,5001,462,000.00
    Apr 6, 20151,443,000.001,490,000.001,435,000.001,470,000.00211,6001,470,000.00
    Apr 3, 20151,434,000.001,440,000.001,420,000.001,434,000.00125,4001,434,000.00
    Apr 2, 20151,434,000.001,440,000.001,423,000.001,434,000.00138,0001,434,000.00
    Apr 1, 20151,437,000.001,437,000.001,420,000.001,423,000.00145,3001,423,000.00
    Mar 31, 20151,449,000.001,452,000.001,430,000.001,441,000.00196,8001,441,000.00
    Mar 30, 20151,425,000.001,434,000.001,412,000.001,428,000.00179,1001,428,000.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.