Dow Up1.13% Nasdaq Up1.41%

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
1,244,000.00 Up 63,000.00(5.33%) Oct 31, 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Sep 18, 20141,230,000.001,230,000.001,204,000.001,210,000.00189,5001,210,000.00
Sep 17, 20141,207,000.001,226,000.001,207,000.001,226,000.00150,9001,226,000.00
Sep 16, 20141,208,000.001,215,000.001,201,000.001,206,000.00141,8001,206,000.00
Sep 15, 20141,207,000.001,208,000.001,196,000.001,200,000.00143,2001,200,000.00
Sep 12, 20141,200,000.001,208,000.001,200,000.001,201,000.00217,4001,201,000.00
Sep 11, 20141,200,000.001,207,000.001,192,000.001,192,000.00466,1001,192,000.00
Sep 10, 20141,201,000.001,201,000.001,201,000.001,201,000.0001,201,000.00
Sep 9, 20141,201,000.001,201,000.001,201,000.001,201,000.0001,201,000.00
Sep 8, 20141,201,000.001,201,000.001,201,000.001,201,000.0001,201,000.00
Sep 5, 20141,215,000.001,216,000.001,195,000.001,201,000.00215,4001,201,000.00
Sep 4, 20141,210,000.001,216,000.001,202,000.001,210,000.00241,9001,210,000.00
Sep 3, 20141,200,000.001,200,000.001,180,000.001,189,000.00424,7001,189,000.00
Sep 2, 20141,221,000.001,225,000.001,194,000.001,194,000.00317,9001,194,000.00
Sep 1, 20141,236,000.001,237,000.001,224,000.001,226,000.00113,2001,226,000.00
Aug 29, 20141,238,000.001,238,000.001,228,000.001,234,000.00291,1001,234,000.00
Aug 28, 20141,258,000.001,258,000.001,236,000.001,242,000.00206,2001,242,000.00
Aug 27, 20141,223,000.001,237,000.001,222,000.001,230,000.00243,4001,230,000.00
Aug 26, 20141,235,000.001,235,000.001,221,000.001,222,000.00214,3001,222,000.00
Aug 25, 20141,231,000.001,231,000.001,221,000.001,228,000.00231,5001,228,000.00
Aug 22, 20141,245,000.001,247,000.001,235,000.001,247,000.00168,1001,247,000.00
Aug 21, 20141,255,000.001,261,000.001,231,000.001,235,000.00342,1001,235,000.00
Aug 20, 20141,264,000.001,271,000.001,251,000.001,261,000.00188,6001,261,000.00
Aug 19, 20141,264,000.001,273,000.001,253,000.001,254,000.00200,8001,254,000.00
Aug 18, 20141,279,000.001,280,000.001,250,000.001,250,000.00210,3001,250,000.00
Aug 15, 20141,261,000.001,261,000.001,261,000.001,261,000.0001,261,000.00
Aug 14, 20141,274,000.001,282,000.001,254,000.001,261,000.00208,9001,261,000.00
Aug 13, 20141,275,000.001,275,000.001,248,000.001,264,000.00256,9001,264,000.00
Aug 12, 20141,270,000.001,294,000.001,262,000.001,266,000.00179,9001,266,000.00
Aug 11, 20141,275,000.001,282,000.001,257,000.001,270,000.00372,3001,270,000.00
Aug 8, 20141,284,000.001,285,000.001,248,000.001,250,000.00412,4001,250,000.00
Aug 7, 20141,300,000.001,302,000.001,285,000.001,290,000.00190,5001,290,000.00
Aug 6, 20141,306,000.001,316,000.001,295,000.001,300,000.00216,6001,300,000.00
Aug 5, 20141,301,000.001,321,000.001,300,000.001,316,000.00172,5001,316,000.00
Aug 4, 20141,300,000.001,317,000.001,291,000.001,317,000.00241,3001,317,000.00
Aug 1, 20141,305,000.001,328,000.001,292,000.001,292,000.00564,6001,292,000.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.