Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.55% Nasdaq Up0.29%

More On 005930.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Samsung Electronics Co. Ltd. (005930.KS)

-KSE
1,383,000.00 Up 13,000.00(0.95%) 1:03AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 15, 20141,386,000.001,387,000.001,369,000.001,370,000.00219,3001,370,000.00
Apr 14, 20141,365,000.001,386,000.001,365,000.001,370,000.00211,7001,370,000.00
Apr 11, 20141,362,000.001,368,000.001,359,000.001,365,000.00213,1001,365,000.00
Apr 10, 20141,369,000.001,380,000.001,360,000.001,380,000.00199,9001,380,000.00
Apr 9, 20141,394,000.001,395,000.001,364,000.001,371,000.00321,2001,371,000.00
Apr 8, 20141,387,000.001,399,000.001,375,000.001,394,000.00212,1001,394,000.00
Apr 7, 20141,397,000.001,397,000.001,374,000.001,397,000.00215,2001,397,000.00
Apr 4, 20141,377,000.001,397,000.001,377,000.001,380,000.00368,0001,380,000.00
Apr 3, 20141,351,000.001,395,000.001,351,000.001,390,000.00381,9001,390,000.00
Apr 2, 20141,350,000.001,357,000.001,343,000.001,357,000.00262,0001,357,000.00
Apr 1, 20141,345,000.001,345,000.001,331,000.001,339,000.00221,6001,339,000.00
Mar 31, 20141,345,000.001,345,000.001,322,000.001,343,000.00265,1001,343,000.00
Mar 28, 20141,320,000.001,338,000.001,320,000.001,335,000.00212,9001,335,000.00
Mar 27, 20141,290,000.001,333,000.001,285,000.001,333,000.00417,5001,333,000.00
Mar 26, 20141,269,000.001,290,000.001,248,000.001,285,000.00348,8001,285,000.00
Mar 25, 20141,269,000.001,270,000.001,241,000.001,247,000.00272,5001,247,000.00
Mar 24, 20141,260,000.001,274,000.001,259,000.001,273,000.00141,4001,273,000.00
Mar 21, 20141,269,000.001,273,000.001,262,000.001,273,000.00166,4001,273,000.00
Mar 20, 20141,270,000.001,272,000.001,262,000.001,262,000.00118,7001,262,000.00
Mar 19, 20141,280,000.001,285,000.001,268,000.001,269,000.00152,7001,269,000.00
Mar 18, 20141,270,000.001,283,000.001,266,000.001,278,000.00220,9001,278,000.00
Mar 17, 20141,275,000.001,276,000.001,258,000.001,266,000.00176,4001,266,000.00
Mar 14, 20141,270,000.001,285,000.001,270,000.001,275,000.00216,7001,275,000.00
Mar 13, 20141,294,000.001,313,000.001,290,000.001,290,000.00235,0001,290,000.00
Mar 12, 20141,320,000.001,320,000.001,293,000.001,294,000.00251,5001,294,000.00
Mar 11, 20141,320,000.001,327,000.001,309,000.001,322,000.00181,5001,322,000.00
Mar 10, 20141,320,000.001,330,000.001,317,000.001,320,000.00173,1001,320,000.00
Mar 7, 20141,339,000.001,339,000.001,329,000.001,339,000.00150,9001,339,000.00
Mar 6, 20141,329,000.001,329,000.001,310,000.001,326,000.00172,3001,326,000.00
Mar 5, 20141,335,000.001,341,000.001,330,000.001,330,000.00149,8001,330,000.00
Mar 4, 20141,320,000.001,329,000.001,315,000.001,315,000.00158,0001,315,000.00
Mar 3, 20141,336,000.001,340,000.001,321,000.001,325,000.00242,0001,325,000.00
Feb 28, 20141,337,000.001,349,000.001,332,000.001,349,000.00284,6001,349,000.00
Feb 27, 20141,335,000.001,342,000.001,330,000.001,341,000.00157,8001,341,000.00
Feb 26, 20141,337,000.001,343,000.001,325,000.001,342,000.00258,3001,342,000.00
Feb 25, 20141,332,000.001,340,000.001,326,000.001,334,000.00175,7001,334,000.00
Feb 24, 20141,334,000.001,345,000.001,321,000.001,328,000.00148,5001,328,000.00
Feb 21, 20141,333,000.001,333,000.001,300,000.001,330,000.00286,9001,330,000.00
Feb 20, 20141,290,000.001,296,000.001,281,000.001,286,000.00190,8001,286,000.00
Feb 19, 20141,300,000.001,300,000.001,280,000.001,290,000.00123,5001,290,000.00
Feb 18, 20141,285,000.001,299,000.001,282,000.001,295,000.00118,2001,295,000.00
Feb 17, 20141,292,000.001,306,000.001,280,000.001,285,000.00187,7001,285,000.00
Feb 14, 20141,296,000.001,308,000.001,292,000.001,301,000.00124,4001,301,000.00
Feb 13, 20141,300,000.001,320,000.001,290,000.001,298,000.00116,7001,298,000.00
Feb 12, 20141,331,000.001,331,000.001,305,000.001,307,000.00200,5001,307,000.00
Feb 11, 20141,281,000.001,315,000.001,272,000.001,311,000.00253,6001,311,000.00
Feb 10, 20141,271,000.001,281,000.001,262,000.001,277,000.00155,9001,277,000.00
Feb 7, 20141,275,000.001,279,000.001,263,000.001,275,000.00198,8001,275,000.00
Feb 6, 20141,245,000.001,267,000.001,240,000.001,259,000.00303,9001,259,000.00
Feb 5, 20141,245,000.001,255,000.001,234,000.001,237,000.00298,5001,237,000.00
Feb 4, 20141,263,000.001,263,000.001,249,000.001,249,000.00320,6001,249,000.00
Feb 3, 20141,286,000.001,288,000.001,271,000.001,272,000.00325,1001,272,000.00
Jan 31, 20141,280,000.001,280,000.001,280,000.001,280,000.0001,280,000.00
Jan 30, 20141,280,000.001,280,000.001,280,000.001,280,000.0001,280,000.00
Jan 29, 20141,280,000.001,288,000.001,277,000.001,280,000.00383,6001,280,000.00
Jan 28, 20141,273,000.001,293,000.001,273,000.001,283,000.00234,0001,283,000.00
Jan 27, 20141,293,000.001,304,000.001,285,000.001,292,000.00266,9001,292,000.00
Jan 24, 20141,300,000.001,318,000.001,291,000.001,307,000.00280,0001,307,000.00
Jan 23, 20141,316,000.001,322,000.001,299,000.001,299,000.00206,7001,299,000.00
Jan 22, 20141,314,000.001,328,000.001,312,000.001,328,000.00216,5001,328,000.00
Jan 21, 20141,315,000.001,327,000.001,311,000.001,324,000.00151,2001,324,000.00
Jan 20, 20141,305,000.001,319,000.001,296,000.001,316,000.00173,6001,316,000.00
Jan 17, 20141,301,000.001,315,000.001,292,000.001,292,000.00255,4001,292,000.00
Jan 16, 20141,300,000.001,310,000.001,293,000.001,301,000.00195,0001,301,000.00
Jan 15, 20141,330,000.001,331,000.001,298,000.001,299,000.00234,9001,299,000.00
Jan 14, 20141,297,000.001,330,000.001,290,000.001,313,000.00294,3001,313,000.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.