• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    1,403,000.00 Up 46,000.00(3.39%) 10:51PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20151,375,000.001,376,000.001,357,000.001,357,000.00260,1001,357,000.00
    Feb 26, 20151,379,000.001,380,000.001,368,000.001,375,000.00163,5001,375,000.00
    Feb 25, 20151,380,000.001,385,000.001,373,000.001,379,000.00167,4001,379,000.00
    Feb 24, 20151,385,000.001,389,000.001,364,000.001,367,000.00217,2001,367,000.00
    Feb 23, 20151,378,000.001,390,000.001,366,000.001,367,000.00306,0001,367,000.00
    Feb 20, 20151,377,000.001,377,000.001,377,000.001,377,000.0001,377,000.00
    Feb 19, 20151,377,000.001,377,000.001,377,000.001,377,000.0001,377,000.00
    Feb 18, 20151,377,000.001,377,000.001,377,000.001,377,000.0001,377,000.00
    Feb 17, 20151,374,000.001,377,000.001,364,000.001,377,000.00114,9001,377,000.00
    Feb 16, 20151,368,000.001,374,000.001,361,000.001,374,000.00124,5001,374,000.00
    Feb 13, 20151,360,000.001,361,000.001,345,000.001,361,000.00130,4001,361,000.00
    Feb 12, 20151,340,000.001,358,000.001,331,000.001,344,000.00214,9001,344,000.00
    Feb 11, 20151,374,000.001,374,000.001,354,000.001,355,000.00199,4001,355,000.00
    Feb 10, 20151,400,000.001,400,000.001,377,000.001,378,000.00130,3001,378,000.00
    Feb 9, 20151,360,000.001,399,000.001,357,000.001,395,000.00173,8001,395,000.00
    Feb 6, 20151,346,000.001,374,000.001,336,000.001,372,000.00160,1001,372,000.00
    Feb 5, 20151,359,000.001,369,000.001,346,000.001,358,000.00135,4001,358,000.00
    Feb 4, 20151,375,000.001,381,000.001,359,000.001,359,000.00186,5001,359,000.00
    Feb 3, 20151,380,000.001,380,000.001,359,000.001,366,000.00113,0001,366,000.00
    Feb 2, 20151,365,000.001,377,000.001,356,000.001,368,000.00210,4001,368,000.00
    Jan 30, 20151,360,000.001,377,000.001,360,000.001,365,000.00322,2001,365,000.00
    Jan 29, 20151,368,000.001,395,000.001,357,000.001,360,000.00274,0001,360,000.00
    Jan 28, 20151,386,000.001,390,000.001,374,000.001,378,000.00216,6001,378,000.00
    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 5, 20151,336,000.001,336,000.001,313,000.001,333,000.00202,7001,333,000.00
    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 29, 201419,500.00 Dividend
    Dec 26, 20141,343,000.001,355,000.001,343,000.001,352,000.00229,7001,332,500.01
    Dec 25, 20141,343,000.001,343,000.001,343,000.001,343,000.0001,323,629.81
    Dec 24, 20141,339,000.001,343,000.001,339,000.001,343,000.00114,1001,323,629.81
    Dec 23, 20141,346,000.001,349,000.001,337,000.001,339,000.00219,5001,319,687.51
    Dec 22, 20141,345,000.001,347,000.001,318,000.001,345,000.00358,8001,325,600.97
    Dec 19, 20141,294,000.001,328,000.001,287,000.001,328,000.00367,1001,308,846.16
    Dec 18, 20141,266,000.001,279,000.001,252,000.001,266,000.00236,1001,247,740.39
    Dec 17, 20141,279,000.001,283,000.001,253,000.001,266,000.00261,7001,247,740.39
    Dec 16, 20141,270,000.001,289,000.001,268,000.001,279,000.00257,8001,260,552.89
    Dec 15, 20141,280,000.001,280,000.001,260,000.001,273,000.00286,7001,254,639.43
    Dec 12, 20141,303,000.001,304,000.001,274,000.001,286,000.00287,9001,267,451.93
    Dec 11, 20141,317,000.001,319,000.001,294,000.001,305,000.00409,8001,286,177.89
    Dec 10, 20141,346,000.001,346,000.001,317,000.001,317,000.00319,5001,298,004.81
    Dec 9, 20141,319,000.001,357,000.001,319,000.001,349,000.00271,0001,329,543.28
    Dec 8, 20141,303,000.001,321,000.001,302,000.001,319,000.00158,3001,299,975.97
    Dec 5, 20141,314,000.001,314,000.001,300,000.001,302,000.00112,7001,283,221.16
    Dec 4, 20141,302,000.001,303,000.001,298,000.001,300,000.00177,4001,281,250.01
    Dec 3, 20141,300,000.001,301,000.001,295,000.001,298,000.00194,7001,279,278.85
    Dec 2, 20141,295,000.001,295,000.001,266,000.001,295,000.00184,4001,276,322.12
    Dec 1, 20141,294,000.001,298,000.001,287,000.001,295,000.00257,3001,276,322.12
    Nov 28, 20141,295,000.001,296,000.001,274,000.001,287,000.00196,8001,268,437.51
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.