Dow Down0.25% Nasdaq Down0.26%

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
1,234,000.00 Down 8,000.00(0.64%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 31, 20141,374,000.001,385,000.001,336,000.001,343,000.00487,0001,343,000.00
Jul 30, 20141,388,000.001,408,000.001,374,000.001,395,000.00347,1001,395,000.00
Jul 29, 20141,355,000.001,388,000.001,353,000.001,386,000.00256,1001,386,000.00
Jul 28, 20141,355,000.001,367,000.001,344,000.001,358,000.00179,8001,358,000.00
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 27, 2014430.00 Dividend
Jun 26, 20141,309,000.001,343,000.001,307,000.001,325,000.00255,3001,324,569.97
Jun 25, 20141,330,000.001,333,000.001,318,000.001,320,000.00204,6001,319,571.60
Jun 24, 20141,340,000.001,354,000.001,332,000.001,345,000.00237,8001,344,563.48
Jun 23, 20141,321,000.001,332,000.001,316,000.001,322,000.00249,7001,321,570.95
Jun 20, 20141,330,000.001,330,000.001,296,000.001,301,000.00478,0001,300,577.76
Jun 19, 20141,345,000.001,349,000.001,320,000.001,323,000.00446,7001,322,570.62
Jun 18, 20141,373,000.001,376,000.001,356,000.001,358,000.00220,8001,357,559.26
Jun 17, 20141,360,000.001,378,000.001,351,000.001,374,000.00269,5001,373,554.07
Jun 16, 20141,380,000.001,382,000.001,362,000.001,374,000.00306,3001,373,554.07
Jun 13, 20141,402,000.001,404,000.001,363,000.001,367,000.00371,7001,366,556.34
Jun 12, 20141,430,000.001,430,000.001,401,000.001,413,000.00258,8001,412,541.41
Jun 11, 20141,412,000.001,430,000.001,412,000.001,422,000.00172,5001,421,538.49
Jun 10, 20141,421,000.001,438,000.001,405,000.001,436,000.00184,2001,435,533.95
Jun 9, 20141,470,000.001,473,000.001,402,000.001,409,000.00445,3001,408,542.71
Jun 6, 20141,457,000.001,457,000.001,457,000.001,457,000.0001,456,527.13
Jun 5, 20141,466,000.001,480,000.001,450,000.001,457,000.00270,1001,456,527.13
Jun 4, 20141,470,000.001,470,000.001,470,000.001,470,000.0001,469,522.92
Jun 3, 20141,484,000.001,495,000.001,465,000.001,470,000.00344,6001,469,522.92
Jun 2, 20141,443,000.001,458,000.001,439,000.001,455,000.00148,7001,454,527.78
May 30, 20141,470,000.001,482,000.001,443,000.001,443,000.00316,6001,442,531.68
May 29, 20141,450,000.001,465,000.001,440,000.001,460,000.00250,4001,459,526.16
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.