• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    1,328,000.00 Up 62,000.00(4.90%) Dec 19, 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20141,294,000.001,328,000.001,287,000.001,328,000.00367,1001,328,000.00
    Dec 18, 20141,266,000.001,279,000.001,252,000.001,266,000.00236,1001,266,000.00
    Dec 17, 20141,279,000.001,283,000.001,253,000.001,266,000.00261,7001,266,000.00
    Dec 16, 20141,270,000.001,289,000.001,268,000.001,279,000.00257,8001,279,000.00
    Dec 15, 20141,280,000.001,280,000.001,260,000.001,273,000.00286,7001,273,000.00
    Dec 12, 20141,303,000.001,304,000.001,274,000.001,286,000.00287,9001,286,000.00
    Dec 11, 20141,317,000.001,319,000.001,294,000.001,305,000.00409,8001,305,000.00
    Dec 10, 20141,346,000.001,346,000.001,317,000.001,317,000.00319,5001,317,000.00
    Dec 9, 20141,319,000.001,357,000.001,319,000.001,349,000.00271,0001,349,000.00
    Dec 8, 20141,303,000.001,321,000.001,302,000.001,319,000.00158,3001,319,000.00
    Dec 5, 20141,314,000.001,314,000.001,300,000.001,302,000.00112,7001,302,000.00
    Dec 4, 20141,302,000.001,303,000.001,298,000.001,300,000.00177,4001,300,000.00
    Dec 3, 20141,300,000.001,301,000.001,295,000.001,298,000.00194,7001,298,000.00
    Dec 2, 20141,295,000.001,295,000.001,266,000.001,295,000.00184,4001,295,000.00
    Dec 1, 20141,294,000.001,298,000.001,287,000.001,295,000.00257,3001,295,000.00
    Nov 28, 20141,295,000.001,296,000.001,274,000.001,287,000.00196,8001,287,000.00
    Nov 27, 20141,273,000.001,301,000.001,264,000.001,264,000.00887,5001,264,000.00
    Nov 26, 20141,190,000.001,211,000.001,182,000.001,201,000.00245,7001,201,000.00
    Nov 25, 20141,224,000.001,224,000.001,190,000.001,190,000.00356,2001,190,000.00
    Nov 24, 20141,247,000.001,248,000.001,210,000.001,220,000.00205,6001,220,000.00
    Nov 21, 20141,219,000.001,226,000.001,217,000.001,223,000.00246,7001,223,000.00
    Nov 20, 20141,206,000.001,220,000.001,206,000.001,210,000.00200,4001,210,000.00
    Nov 19, 20141,238,000.001,238,000.001,212,000.001,218,000.00250,0001,218,000.00
    Nov 18, 20141,220,000.001,227,000.001,215,000.001,220,000.00215,0001,220,000.00
    Nov 17, 20141,190,000.001,220,000.001,182,000.001,205,000.00193,8001,205,000.00
    Nov 14, 20141,201,000.001,201,000.001,180,000.001,194,000.00212,4001,194,000.00
    Nov 13, 20141,228,000.001,232,000.001,199,000.001,200,000.00230,9001,200,000.00
    Nov 12, 20141,231,000.001,234,000.001,219,000.001,230,000.00181,5001,230,000.00
    Nov 11, 20141,255,000.001,261,000.001,227,000.001,231,000.00242,8001,231,000.00
    Nov 10, 20141,226,000.001,269,000.001,222,000.001,268,000.00384,0001,268,000.00
    Nov 7, 20141,218,000.001,218,000.001,195,000.001,206,000.00120,6001,206,000.00
    Nov 6, 20141,198,000.001,210,000.001,193,000.001,204,000.00171,4001,204,000.00
    Nov 5, 20141,215,000.001,225,000.001,194,000.001,202,000.00203,2001,202,000.00
    Nov 4, 20141,219,000.001,242,000.001,205,000.001,217,000.00260,0001,217,000.00
    Nov 3, 20141,250,000.001,252,000.001,216,000.001,235,000.00269,5001,235,000.00
    Oct 31, 20141,198,000.001,250,000.001,185,000.001,244,000.00772,4001,244,000.00
    Oct 30, 20141,129,000.001,183,000.001,115,000.001,181,000.00491,3001,181,000.00
    Oct 29, 20141,100,000.001,130,000.001,090,000.001,130,000.00274,5001,130,000.00
    Oct 28, 20141,090,000.001,100,000.001,086,000.001,091,000.00124,8001,091,000.00
    Oct 27, 20141,101,000.001,111,000.001,087,000.001,095,000.00167,7001,095,000.00
    Oct 24, 20141,103,000.001,112,000.001,092,000.001,112,000.00167,5001,112,000.00
    Oct 23, 20141,113,000.001,113,000.001,090,000.001,094,000.00170,1001,094,000.00
    Oct 22, 20141,097,000.001,104,000.001,090,000.001,104,000.00222,5001,104,000.00
    Oct 21, 20141,094,000.001,100,000.001,081,000.001,083,000.00235,3001,083,000.00
    Oct 20, 20141,115,000.001,117,000.001,101,000.001,106,000.00189,5001,106,000.00
    Oct 17, 20141,106,000.001,115,000.001,087,000.001,089,000.00325,6001,089,000.00
    Oct 16, 20141,116,000.001,121,000.001,104,000.001,115,000.00302,9001,115,000.00
    Oct 15, 20141,128,000.001,145,000.001,120,000.001,125,000.00282,8001,125,000.00
    Oct 14, 20141,127,000.001,146,000.001,120,000.001,127,000.00331,4001,127,000.00
    Oct 13, 20141,082,000.001,127,000.001,078,000.001,108,000.00226,8001,108,000.00
    Oct 10, 20141,100,000.001,114,000.001,099,000.001,105,000.00436,7001,105,000.00
    Oct 9, 20141,130,000.001,130,000.001,130,000.001,130,000.0001,130,000.00
    Oct 8, 20141,142,000.001,151,000.001,124,000.001,130,000.00294,4001,130,000.00
    Oct 7, 20141,162,000.001,186,000.001,162,000.001,162,000.00202,9001,162,000.00
    Oct 6, 20141,145,000.001,156,000.001,138,000.001,151,000.00425,0001,151,000.00
    Oct 3, 20141,141,000.001,141,000.001,141,000.001,141,000.0001,141,000.00
    Oct 2, 20141,165,000.001,165,000.001,141,000.001,141,000.00254,6001,141,000.00
    Oct 1, 20141,174,000.001,183,000.001,156,000.001,156,000.00238,5001,156,000.00
    Sep 30, 20141,185,000.001,188,000.001,165,000.001,184,000.00247,5001,184,000.00
    Sep 29, 20141,193,000.001,200,000.001,170,000.001,195,000.00188,0001,195,000.00
    Sep 26, 20141,152,000.001,185,000.001,148,000.001,185,000.00248,2001,185,000.00
    Sep 25, 20141,162,000.001,166,000.001,147,000.001,156,000.00388,2001,156,000.00
    Sep 24, 20141,152,000.001,161,000.001,141,000.001,150,000.00315,7001,150,000.00
    Sep 23, 20141,178,000.001,185,000.001,161,000.001,161,000.00390,8001,161,000.00
    Sep 22, 20141,204,000.001,204,000.001,180,000.001,188,000.00320,4001,188,000.00
    Sep 19, 20141,223,000.001,223,000.001,206,000.001,210,000.00268,7001,210,000.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.