• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.73% Nasdaq Down0.96%

    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
    1,230,000.00 0.00(0.00%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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 26, 20151,252,000.001,290,000.001,252,000.001,278,000.00206,9001,278,000.00
    Jun 25, 20151,290,000.001,303,000.001,269,000.001,269,000.00213,9001,269,000.00
    Jun 24, 20151,300,000.001,311,000.001,291,000.001,302,000.00203,9001,302,000.00
    Jun 23, 20151,309,000.001,328,000.001,291,000.001,321,000.00203,1001,321,000.00
    Jun 22, 20151,291,000.001,296,000.001,276,000.001,281,000.00127,4001,281,000.00
    Jun 19, 20151,266,000.001,278,000.001,260,000.001,266,000.00141,8001,266,000.00
    Jun 18, 20151,259,000.001,279,000.001,251,000.001,265,000.00164,9001,265,000.00
    Jun 17, 20151,250,000.001,266,000.001,240,000.001,254,000.00189,0001,254,000.00
    Jun 16, 20151,270,000.001,274,000.001,245,000.001,255,000.00255,3001,255,000.00
    Jun 15, 20151,255,000.001,274,000.001,255,000.001,270,000.00161,3001,270,000.00
    Jun 12, 20151,278,000.001,287,000.001,264,000.001,277,000.00234,8001,277,000.00
    Jun 11, 20151,263,000.001,274,000.001,253,000.001,257,000.00306,2001,257,000.00
    Jun 10, 20151,282,000.001,294,000.001,262,000.001,262,000.00250,0001,262,000.00
    Jun 9, 20151,300,000.001,310,000.001,268,000.001,282,000.00274,7001,282,000.00
    Jun 8, 20151,345,000.001,347,000.001,313,000.001,314,000.00202,3001,314,000.00
    Jun 5, 20151,325,000.001,355,000.001,320,000.001,341,000.00196,5001,341,000.00
    Jun 4, 20151,315,000.001,341,000.001,305,000.001,337,000.00388,2001,337,000.00
    Jun 3, 20151,303,000.001,316,000.001,265,000.001,273,000.00235,3001,273,000.00
    Jun 2, 20151,300,000.001,303,000.001,288,000.001,303,000.00175,1001,303,000.00
    Jun 1, 20151,300,000.001,301,000.001,288,000.001,291,000.00218,4001,291,000.00
    May 29, 20151,320,000.001,321,000.001,297,000.001,307,000.00347,6001,307,000.00
    May 28, 20151,317,000.001,321,000.001,301,000.001,309,000.00300,9001,309,000.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.