• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.65% Nasdaq Down1.89%

    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
    1,378,000.00 Down 22,000.00(1.57%) 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 27, 20151,375,000.001,400,000.001,374,000.001,400,000.00199,1001,400,000.00
    Jan 26, 20151,375,000.001,395,000.001,364,000.001,389,000.00203,0001,389,000.00
    Jan 23, 20151,400,000.001,400,000.001,377,000.001,386,000.00257,1001,386,000.00
    Jan 22, 20151,398,000.001,399,000.001,378,000.001,378,000.00359,1001,378,000.00
    Jan 21, 20151,367,000.001,395,000.001,360,000.001,395,000.00332,2001,395,000.00
    Jan 20, 20151,350,000.001,372,000.001,345,000.001,372,000.00265,5001,372,000.00
    Jan 19, 20151,329,000.001,349,000.001,320,000.001,343,000.00133,4001,343,000.00
    Jan 16, 20151,334,000.001,334,000.001,313,000.001,316,000.00271,3001,316,000.00
    Jan 15, 20151,345,000.001,349,000.001,329,000.001,334,000.00282,0001,334,000.00
    Jan 14, 20151,339,000.001,355,000.001,335,000.001,345,000.00286,6001,345,000.00
    Jan 13, 20151,314,000.001,340,000.001,300,000.001,339,000.00245,8001,339,000.00
    Jan 12, 20151,313,000.001,319,000.001,301,000.001,316,000.00166,5001,316,000.00
    Jan 9, 20151,314,000.001,322,000.001,314,000.001,314,000.00186,2001,314,000.00
    Jan 8, 20151,339,000.001,339,000.001,310,000.001,314,000.00289,5001,314,000.00
    Jan 7, 20151,294,000.001,311,000.001,282,000.001,307,000.00286,4001,307,000.00
    Jan 6, 20151,315,000.001,317,000.001,288,000.001,295,000.00304,7001,295,000.00
    Jan 2, 20151,340,000.001,340,000.001,327,000.001,330,000.00175,4001,330,000.00
    Jan 1, 20151,327,000.001,327,000.001,327,000.001,327,000.0001,327,000.00
    Dec 31, 20141,327,000.001,327,000.001,327,000.001,327,000.0001,327,000.00
    Dec 30, 20141,330,000.001,335,000.001,321,000.001,327,000.00212,9001,327,000.00
    Dec 29, 20141,345,000.001,347,000.001,329,000.001,329,000.00192,7001,329,000.00
    Dec 26, 20141,343,000.001,355,000.001,343,000.001,352,000.00229,7001,352,000.00
    Dec 25, 20141,343,000.001,343,000.001,343,000.001,343,000.0001,343,000.00
    Dec 24, 20141,339,000.001,343,000.001,339,000.001,343,000.00114,1001,343,000.00
    Dec 23, 20141,346,000.001,349,000.001,337,000.001,339,000.00219,5001,339,000.00
    Dec 22, 20141,345,000.001,347,000.001,318,000.001,345,000.00358,8001,345,000.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.