• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    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
    1,123,000.00 Up 1,000.00(0.09%) 1:54AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 20151,140,000.001,142,000.001,130,000.001,141,000.00114,4001,141,000.00
    Sep 2, 20151,069,000.001,095,000.001,065,000.001,090,000.00312,6001,090,000.00
    Sep 1, 20151,089,000.001,098,000.001,081,000.001,085,000.00240,3001,085,000.00
    Aug 31, 20151,071,000.001,089,000.001,052,000.001,089,000.00408,3001,089,000.00
    Aug 28, 20151,086,000.001,086,000.001,073,000.001,081,000.00462,2001,081,000.00
    Aug 27, 20151,082,000.001,086,000.001,063,000.001,067,000.00495,3001,067,000.00
    Aug 26, 20151,068,000.001,074,000.001,050,000.001,067,000.00558,9001,067,000.00
    Aug 25, 20151,079,000.001,107,000.001,067,000.001,079,000.00392,5001,079,000.00
    Aug 24, 20151,088,000.001,115,000.001,033,000.001,079,000.00448,5001,079,000.00
    Aug 21, 20151,099,000.001,128,000.001,096,000.001,101,000.00408,8001,101,000.00
    Aug 20, 20151,163,000.001,171,000.001,130,000.001,139,000.00216,1001,139,000.00
    Aug 19, 20151,169,000.001,176,000.001,141,000.001,154,000.00401,4001,154,000.00
    Aug 18, 20151,118,000.001,141,000.001,117,000.001,131,000.00231,6001,131,000.00
    Aug 17, 20151,140,000.001,141,000.001,104,000.001,104,000.00227,2001,104,000.00
    Aug 13, 20151,153,000.001,153,000.001,138,000.001,140,000.00150,4001,140,000.00
    Aug 12, 20151,150,000.001,164,000.001,140,000.001,154,000.00223,0001,154,000.00
    Aug 11, 20151,151,000.001,179,000.001,148,000.001,157,000.00233,2001,157,000.00
    Aug 10, 20151,136,000.001,136,000.001,136,000.001,136,000.0001,136,000.00
    Aug 7, 20151,120,000.001,137,000.001,115,000.001,136,000.00275,7001,136,000.00
    Aug 6, 20151,155,000.001,156,000.001,115,000.001,115,000.00403,9001,115,000.00
    Aug 5, 20151,182,000.001,182,000.001,158,000.001,159,000.00256,0001,159,000.00
    Aug 4, 20151,175,000.001,187,000.001,170,000.001,182,000.00256,8001,182,000.00
    Aug 3, 20151,184,000.001,184,000.001,166,000.001,175,000.00196,8001,175,000.00
    Jul 31, 20151,220,000.001,222,000.001,175,000.001,185,000.00391,5001,185,000.00
    Jul 30, 20151,258,000.001,260,000.001,215,000.001,215,000.00308,3001,215,000.00
    Jul 29, 20151,250,000.001,275,000.001,231,000.001,263,000.00274,6001,263,000.00
    Jul 28, 20151,224,000.001,251,000.001,219,000.001,230,000.00267,6001,230,000.00
    Jul 27, 20151,229,000.001,247,000.001,228,000.001,230,000.00243,0001,230,000.00
    Jul 24, 20151,227,000.001,238,000.001,224,000.001,229,000.00196,5001,229,000.00
    Jul 23, 20151,244,000.001,253,000.001,234,000.001,234,000.00208,9001,234,000.00
    Jul 22, 20151,244,000.001,260,000.001,235,000.001,253,000.00268,3001,253,000.00
    Jul 21, 20151,275,000.001,277,000.001,247,000.001,263,000.00194,0001,263,000.00
    Jul 20, 20151,291,000.001,304,000.001,273,000.001,275,000.00128,9001,275,000.00
    Jul 17, 20151,300,000.001,311,000.001,278,000.001,305,000.00297,2001,305,000.00
    Jul 16, 20151,223,000.001,287,000.001,223,000.001,282,000.00223,4001,282,000.00
    Jul 15, 20151,225,000.001,238,000.001,224,000.001,235,000.00167,4001,235,000.00
    Jul 14, 20151,265,000.001,270,000.001,221,000.001,225,000.00399,7001,225,000.00
    Jul 13, 20151,250,000.001,272,000.001,245,000.001,266,000.00153,4001,266,000.00
    Jul 10, 20151,257,000.001,266,000.001,248,000.001,259,000.00191,4001,259,000.00
    Jul 9, 20151,230,000.001,265,000.001,226,000.001,265,000.00280,6001,265,000.00
    Jul 8, 20151,240,000.001,251,000.001,232,000.001,239,000.00235,6001,239,000.00
    Jul 7, 20151,220,000.001,259,000.001,220,000.001,240,000.00249,5001,240,000.00
    Jul 6, 20151,253,000.001,260,000.001,223,000.001,230,000.00201,9001,230,000.00
    Jul 3, 20151,287,000.001,294,000.001,267,000.001,268,000.00142,6001,268,000.00
    Jul 2, 20151,286,000.001,304,000.001,285,000.001,299,000.00164,4001,299,000.00
    Jul 1, 20151,268,000.001,302,000.001,259,000.001,295,000.00166,4001,295,000.00
    Jun 30, 20151,276,000.001,285,000.001,266,000.001,268,000.00197,4001,268,000.00
    Jun 29, 20151,269,000.001,285,000.001,256,000.001,281,000.00230,3001,281,000.00
    Jun 29, 20151,000.00 Dividend
    Jun 26, 20151,252,000.001,290,000.001,252,000.001,278,000.00206,9001,276,999.98
    Jun 25, 20151,290,000.001,303,000.001,269,000.001,269,000.00213,9001,268,007.02
    Jun 24, 20151,300,000.001,311,000.001,291,000.001,302,000.00203,9001,300,981.20
    Jun 23, 20151,309,000.001,328,000.001,291,000.001,321,000.00203,1001,319,966.33
    Jun 22, 20151,291,000.001,296,000.001,276,000.001,281,000.00127,4001,279,997.63
    Jun 19, 20151,266,000.001,278,000.001,260,000.001,266,000.00141,8001,265,009.37
    Jun 18, 20151,259,000.001,279,000.001,251,000.001,265,000.00164,9001,264,010.15
    Jun 17, 20151,250,000.001,266,000.001,240,000.001,254,000.00189,0001,253,018.76
    Jun 16, 20151,270,000.001,274,000.001,245,000.001,255,000.00255,3001,254,017.98
    Jun 15, 20151,255,000.001,274,000.001,255,000.001,270,000.00161,3001,269,006.24
    Jun 12, 20151,278,000.001,287,000.001,264,000.001,277,000.00234,8001,276,000.76
    Jun 11, 20151,263,000.001,274,000.001,253,000.001,257,000.00306,2001,256,016.41
    Jun 10, 20151,282,000.001,294,000.001,262,000.001,262,000.00250,0001,261,012.50
    Jun 9, 20151,300,000.001,310,000.001,268,000.001,282,000.00274,7001,280,996.85
    Jun 8, 20151,345,000.001,347,000.001,313,000.001,314,000.00202,3001,312,971.81
    Jun 5, 20151,325,000.001,355,000.001,320,000.001,341,000.00196,5001,339,950.68
    Jun 4, 20151,315,000.001,341,000.001,305,000.001,337,000.00388,2001,335,953.81
    Jun 3, 20151,303,000.001,316,000.001,265,000.001,273,000.00235,3001,272,003.89
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.