• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.08% 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
    1,164,000.00 Up 8,000.00(0.69%) Feb 5, 1:00AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 9, 20161,164,000.001,164,000.001,164,000.001,164,000.0001,164,000.00
    Feb 8, 20161,164,000.001,164,000.001,164,000.001,164,000.0001,164,000.00
    Feb 5, 20161,156,000.001,169,000.001,156,000.001,164,000.00188,0001,164,000.00
    Feb 4, 20161,150,000.001,161,000.001,148,000.001,156,000.00247,9001,156,000.00
    Feb 3, 20161,150,000.001,152,000.001,137,000.001,146,000.00174,5001,146,000.00
    Feb 2, 20161,161,000.001,166,000.001,147,000.001,156,000.00166,3001,156,000.00
    Feb 1, 20161,152,000.001,163,000.001,151,000.001,163,000.00259,9001,163,000.00
    Jan 29, 20161,140,000.001,150,000.001,116,000.001,150,000.00436,9001,150,000.00
    Jan 28, 20161,164,000.001,168,000.001,139,000.001,145,000.00315,9001,145,000.00
    Jan 27, 20161,126,000.001,175,000.001,126,000.001,175,000.00276,2001,175,000.00
    Jan 26, 20161,155,000.001,157,000.001,136,000.001,137,000.00152,3001,137,000.00
    Jan 25, 20161,172,000.001,176,000.001,156,000.001,162,000.00159,9001,162,000.00
    Jan 22, 20161,145,000.001,168,000.001,145,000.001,168,000.00147,5001,168,000.00
    Jan 21, 20161,133,000.001,155,000.001,125,000.001,131,000.00190,3001,131,000.00
    Jan 20, 20161,160,000.001,160,000.001,132,000.001,138,000.00167,0001,138,000.00
    Jan 19, 20161,128,000.001,171,000.001,128,000.001,171,000.00207,2001,171,000.00
    Jan 18, 20161,088,000.001,133,000.001,088,000.001,126,000.00320,2001,126,000.00
    Jan 15, 20161,140,000.001,152,000.001,124,000.001,132,000.00209,4001,132,000.00
    Jan 14, 20161,131,000.001,142,000.001,131,000.001,138,000.00209,0001,138,000.00
    Jan 13, 20161,153,000.001,159,000.001,148,000.001,148,000.00143,3001,148,000.00
    Jan 12, 20161,148,000.001,166,000.001,144,000.001,146,000.00206,2001,146,000.00
    Jan 11, 20161,156,000.001,166,000.001,146,000.001,152,000.00241,2001,152,000.00
    Jan 8, 20161,163,000.001,186,000.001,163,000.001,171,000.00257,7001,171,000.00
    Jan 7, 20161,166,000.001,183,000.001,151,000.001,163,000.00282,3001,163,000.00
    Jan 6, 20161,208,000.001,208,000.001,168,000.001,175,000.00366,7001,175,000.00
    Jan 5, 20161,202,000.001,218,000.001,186,000.001,208,000.00216,0001,208,000.00
    Jan 4, 20161,260,000.001,260,000.001,205,000.001,205,000.00306,9001,205,000.00
    Jan 1, 20161,260,000.001,260,000.001,260,000.001,260,000.0001,260,000.00
    Dec 31, 20151,260,000.001,260,000.001,260,000.001,260,000.0001,260,000.00
    Dec 30, 20151,260,000.001,272,000.001,254,000.001,260,000.00203,9001,260,000.00
    Dec 29, 20151,265,000.001,266,000.001,241,000.001,254,000.00232,9001,254,000.00
    Dec 29, 201520,000.00 Dividend
    Dec 28, 20151,285,000.001,289,000.001,266,000.001,266,000.00227,2001,245,999.99
    Dec 25, 20151,285,000.001,285,000.001,285,000.001,285,000.0001,264,699.83
    Dec 24, 20151,295,000.001,300,000.001,285,000.001,285,000.00156,1001,264,699.83
    Dec 23, 20151,292,000.001,299,000.001,282,000.001,295,000.00207,1001,274,541.86
    Dec 22, 20151,280,000.001,292,000.001,267,000.001,292,000.00206,1001,271,589.25
    Dec 21, 20151,278,000.001,285,000.001,261,000.001,280,000.00160,4001,259,778.82
    Dec 18, 20151,265,000.001,288,000.001,264,000.001,278,000.00168,3001,257,810.42
    Dec 17, 20151,301,000.001,308,000.001,275,000.001,290,000.00174,6001,269,620.85
    Dec 16, 20151,278,000.001,310,000.001,278,000.001,299,000.00207,9001,278,478.67
    Dec 15, 20151,261,000.001,280,000.001,260,000.001,277,000.00175,4001,256,826.22
    Dec 14, 20151,273,000.001,273,000.001,255,000.001,261,000.00222,8001,241,078.98
    Dec 11, 20151,283,000.001,295,000.001,272,000.001,284,000.00206,7001,263,715.63
    Dec 10, 20151,263,000.001,293,000.001,263,000.001,283,000.00303,8001,262,731.43
    Dec 9, 20151,262,000.001,275,000.001,262,000.001,263,000.00181,8001,243,047.39
    Dec 8, 20151,262,000.001,272,000.001,262,000.001,262,000.00138,3001,242,063.18
    Dec 7, 20151,269,000.001,275,000.001,262,000.001,262,000.00196,1001,242,063.18
    Dec 4, 20151,275,000.001,280,000.001,267,000.001,269,000.00192,7001,248,952.60
    Dec 3, 20151,295,000.001,297,000.001,286,000.001,290,000.00166,6001,269,620.85
    Dec 2, 20151,321,000.001,322,000.001,294,000.001,300,000.00229,6001,279,462.87
    Dec 1, 20151,294,000.001,322,000.001,288,000.001,321,000.00252,1001,300,131.11
    Nov 30, 20151,325,000.001,325,000.001,284,000.001,284,000.00534,0001,263,715.63
    Nov 27, 20151,345,000.001,349,000.001,327,000.001,327,000.00169,8001,306,036.33
    Nov 26, 20151,299,000.001,340,000.001,299,000.001,335,000.00185,8001,313,909.95
    Nov 25, 20151,300,000.001,310,000.001,299,000.001,299,000.00142,6001,278,478.67
    Nov 24, 20151,282,000.001,305,000.001,282,000.001,299,000.00159,5001,278,478.67
    Nov 23, 20151,285,000.001,302,000.001,281,000.001,282,000.00198,8001,261,747.23
    Nov 20, 20151,289,000.001,296,000.001,278,000.001,285,000.00168,7001,264,699.83
    Nov 19, 20151,290,000.001,290,000.001,271,000.001,289,000.00192,8001,268,636.64
    Nov 18, 20151,272,000.001,290,000.001,272,000.001,281,000.00167,7001,260,763.03
    Nov 17, 20151,275,000.001,290,000.001,270,000.001,270,000.00186,1001,249,936.80
    Nov 16, 20151,291,000.001,291,000.001,263,000.001,263,000.00275,7001,243,047.39
    Nov 13, 20151,317,000.001,317,000.001,300,000.001,300,000.00177,6001,279,462.87
    Nov 12, 20151,333,000.001,334,000.001,317,000.001,317,000.00157,4001,296,194.31
    Nov 11, 20151,321,000.001,345,000.001,321,000.001,333,000.00140,4001,311,941.54
    Nov 10, 20151,336,000.001,341,000.001,314,000.001,321,000.00197,5001,300,131.11
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.