Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

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
1,358,000.00 Up 3,000.00(0.22%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 25, 20141,346,000.001,355,000.001,335,000.001,355,000.00175,8001,355,000.00
Jul 24, 20141,350,000.001,358,000.001,331,000.001,355,000.00161,0001,355,000.00
Jul 23, 20141,354,000.001,357,000.001,335,000.001,338,000.00128,3001,338,000.00
Jul 22, 20141,348,000.001,358,000.001,345,000.001,348,000.00126,0001,348,000.00
Jul 21, 20141,349,000.001,360,000.001,343,000.001,353,000.00161,1001,353,000.00
Jul 18, 20141,315,000.001,343,000.001,314,000.001,343,000.00194,8001,343,000.00
Jul 17, 20141,326,000.001,335,000.001,320,000.001,330,000.00218,4001,330,000.00
Jul 16, 20141,313,000.001,323,000.001,311,000.001,321,000.00182,2001,321,000.00
Jul 15, 20141,300,000.001,323,000.001,297,000.001,320,000.00239,5001,320,000.00
Jul 14, 20141,298,000.001,300,000.001,286,000.001,286,000.00141,6001,286,000.00
Jul 11, 20141,300,000.001,302,000.001,282,000.001,284,000.00215,5001,284,000.00
Jul 10, 20141,308,000.001,311,000.001,302,000.001,306,000.00179,2001,306,000.00
Jul 9, 20141,287,000.001,308,000.001,283,000.001,308,000.00236,5001,308,000.00
Jul 8, 20141,294,000.001,319,000.001,287,000.001,295,000.00241,4001,295,000.00
Jul 7, 20141,291,000.001,301,000.001,290,000.001,292,000.00188,7001,292,000.00
Jul 4, 20141,322,000.001,326,000.001,303,000.001,306,000.00119,5001,306,000.00
Jul 3, 20141,336,000.001,336,000.001,316,000.001,318,000.00170,8001,318,000.00
Jul 2, 20141,317,000.001,331,000.001,306,000.001,330,000.00222,7001,330,000.00
Jul 1, 20141,308,000.001,314,000.001,301,000.001,310,000.00174,5001,310,000.00
Jun 30, 20141,310,000.001,324,000.001,309,000.001,322,000.00177,6001,322,000.00
Jun 27, 20141,307,000.001,319,000.001,306,000.001,311,000.00179,0001,311,000.00
Jun 26, 20141,309,000.001,343,000.001,307,000.001,325,000.00255,3001,325,000.00
Jun 25, 20141,330,000.001,333,000.001,318,000.001,320,000.00204,6001,320,000.00
Jun 24, 20141,340,000.001,354,000.001,332,000.001,345,000.00237,8001,345,000.00
Jun 23, 20141,321,000.001,332,000.001,316,000.001,322,000.00249,7001,322,000.00
Jun 20, 20141,330,000.001,330,000.001,296,000.001,301,000.00478,0001,301,000.00
Jun 19, 20141,345,000.001,349,000.001,320,000.001,323,000.00446,7001,323,000.00
Jun 18, 20141,373,000.001,376,000.001,356,000.001,358,000.00220,8001,358,000.00
Jun 17, 20141,360,000.001,378,000.001,351,000.001,374,000.00269,5001,374,000.00
Jun 16, 20141,380,000.001,382,000.001,362,000.001,374,000.00306,3001,374,000.00
Jun 13, 20141,402,000.001,404,000.001,363,000.001,367,000.00371,7001,367,000.00
Jun 12, 20141,430,000.001,430,000.001,401,000.001,413,000.00258,8001,413,000.00
Jun 11, 20141,412,000.001,430,000.001,412,000.001,422,000.00172,5001,422,000.00
Jun 10, 20141,421,000.001,438,000.001,405,000.001,436,000.00184,2001,436,000.00
Jun 9, 20141,470,000.001,473,000.001,402,000.001,409,000.00445,3001,409,000.00
Jun 6, 20141,457,000.001,457,000.001,457,000.001,457,000.0001,457,000.00
Jun 5, 20141,466,000.001,480,000.001,450,000.001,457,000.00270,1001,457,000.00
Jun 4, 20141,470,000.001,470,000.001,470,000.001,470,000.0001,470,000.00
Jun 3, 20141,484,000.001,495,000.001,465,000.001,470,000.00344,6001,470,000.00
Jun 2, 20141,443,000.001,458,000.001,439,000.001,455,000.00148,7001,455,000.00
May 30, 20141,470,000.001,482,000.001,443,000.001,443,000.00316,6001,443,000.00
May 29, 20141,450,000.001,465,000.001,440,000.001,460,000.00250,4001,460,000.00
May 28, 20141,419,000.001,435,000.001,409,000.001,433,000.00184,0001,433,000.00
May 27, 20141,417,000.001,423,000.001,403,000.001,407,000.0094,9001,407,000.00
May 26, 20141,420,000.001,432,000.001,415,000.001,422,000.0074,7001,422,000.00
May 23, 20141,405,000.001,428,000.001,405,000.001,428,000.00170,2001,428,000.00
May 22, 20141,441,000.001,448,000.001,426,000.001,426,000.00190,8001,426,000.00
May 21, 20141,435,000.001,450,000.001,435,000.001,441,000.00216,8001,441,000.00
May 20, 20141,445,000.001,454,000.001,435,000.001,451,000.00320,1001,451,000.00
May 19, 20141,428,000.001,450,000.001,408,000.001,448,000.00385,6001,448,000.00
May 16, 20141,400,000.001,437,000.001,399,000.001,428,000.00317,1001,428,000.00
May 15, 20141,414,000.001,419,000.001,403,000.001,410,000.00136,1001,410,000.00
May 14, 20141,409,000.001,415,000.001,401,000.001,415,000.00222,0001,415,000.00
May 13, 20141,388,000.001,425,000.001,388,000.001,400,000.00242,1001,400,000.00
May 12, 20141,336,000.001,395,000.001,332,000.001,388,000.00318,8001,388,000.00
May 9, 20141,356,000.001,358,000.001,326,000.001,335,000.00263,1001,335,000.00
May 8, 20141,355,000.001,355,000.001,344,000.001,350,000.00325,6001,350,000.00
May 7, 20141,350,000.001,356,000.001,340,000.001,344,000.00283,7001,344,000.00
May 6, 20141,346,000.001,346,000.001,346,000.001,346,000.0001,346,000.00
May 5, 20141,346,000.001,346,000.001,346,000.001,346,000.0001,346,000.00
May 2, 20141,354,000.001,359,000.001,344,000.001,346,000.00298,8001,346,000.00
May 1, 20141,343,000.001,343,000.001,343,000.001,343,000.0001,343,000.00
Apr 30, 20141,380,000.001,381,000.001,326,000.001,343,000.00300,9001,343,000.00
Apr 29, 20141,389,000.001,395,000.001,351,000.001,360,000.00218,1001,360,000.00
Apr 28, 20141,404,000.001,406,000.001,382,000.001,388,000.00188,6001,388,000.00
Apr 25, 20141,420,000.001,428,000.001,398,000.001,399,000.00305,3001,399,000.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.