U.S. Markets close in 1 hr 6 mins

Samsung Electronics Co., Ltd. (005930.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,284,000.00+40,000.00 (+1.78%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 25, 20172,258,000.002,284,000.002,240,000.002,284,000.002,284,000.00260,896
May 24, 20172,243,000.002,265,000.002,240,000.002,244,000.002,244,000.00173,508
May 23, 20172,270,000.002,279,000.002,245,000.002,246,000.002,246,000.00252,141
May 22, 20172,252,000.002,269,000.002,238,000.002,255,000.002,255,000.00352,871
May 19, 20172,282,000.002,289,000.002,236,000.002,236,000.002,236,000.00315,247
May 18, 20172,287,000.002,300,000.002,277,000.002,297,000.002,297,000.00223,207
May 17, 20172,306,000.002,332,000.002,305,000.002,317,000.002,317,000.00148,489
May 16, 20172,333,000.002,340,000.002,305,000.002,319,000.002,319,000.00176,075
May 15, 20172,281,000.002,314,000.002,281,000.002,305,000.002,305,000.00160,028
May 12, 20172,288,000.002,308,000.002,283,000.002,291,000.002,291,000.00188,458
May 11, 20172,271,000.002,309,000.002,261,000.002,275,000.002,275,000.00425,557
May 10, 20172,308,000.002,361,000.002,280,000.002,280,000.002,280,000.00468,219
May 08, 20172,276,000.002,351,000.002,267,000.002,351,000.002,351,000.00391,651
May 04, 20172,245,000.002,285,000.002,243,000.002,276,000.002,276,000.00273,802
May 02, 20172,231,000.002,275,000.002,231,000.002,245,000.002,245,000.00281,366
Apr 28, 20172,289,000.002,290,000.002,226,000.002,231,000.002,231,000.00453,714
Apr 27, 20172,135,000.002,226,000.002,098,000.002,192,000.002,192,000.00460,645
Apr 26, 20172,135,000.002,140,000.002,126,000.002,140,000.002,140,000.00295,896
Apr 25, 20172,073,000.002,137,000.002,066,000.002,135,000.002,135,000.00385,992
Apr 24, 20172,063,000.002,063,000.002,046,000.002,062,000.002,062,000.00179,803
Apr 21, 20172,024,000.002,070,000.002,024,000.002,038,000.002,038,000.00302,610
Apr 20, 20172,029,000.002,040,000.002,004,000.002,014,000.002,014,000.00422,977
Apr 19, 20172,065,000.002,071,000.002,045,000.002,045,000.002,045,000.00235,258
Apr 18, 20172,084,000.002,091,000.002,064,000.002,075,000.002,075,000.00137,213
Apr 17, 20172,100,000.002,104,000.002,076,000.002,078,000.002,078,000.00104,495
Apr 14, 20172,108,000.002,113,000.002,088,000.002,101,000.002,101,000.00109,257
Apr 13, 20172,083,000.002,123,000.002,083,000.002,121,000.002,121,000.00180,816
Apr 12, 20172,093,000.002,097,000.002,085,000.002,095,000.002,095,000.00165,498
Apr 11, 20172,097,000.002,097,000.002,079,000.002,080,000.002,080,000.00143,458
Apr 10, 20172,097,000.002,097,000.002,075,000.002,097,000.002,097,000.00142,827
Apr 07, 20172,090,000.002,091,000.002,058,000.002,080,000.002,080,000.00200,420
Apr 06, 20172,100,000.002,104,000.002,080,000.002,092,000.002,092,000.00193,668
Apr 05, 20172,095,000.002,112,000.002,085,000.002,107,000.002,107,000.00213,994
Apr 04, 20172,080,000.002,109,000.002,076,000.002,104,000.002,104,000.00245,110
Apr 03, 20172,070,000.002,086,000.002,065,000.002,072,000.002,072,000.00191,588
Mar 31, 20172,091,000.002,101,000.002,060,000.002,060,000.002,060,000.00210,006
Mar 30, 20172,094,000.002,122,000.002,094,000.002,099,000.002,099,000.00164,080
Mar 30, 20177000 Dividend
Mar 29, 20172,087,000.002,098,000.002,079,000.002,089,000.002,089,000.00201,865
Mar 28, 20172,078,000.002,092,000.002,069,000.002,074,000.002,074,000.00164,325
Mar 27, 20172,060,000.002,094,000.002,059,000.002,060,000.002,060,000.00243,553
Mar 24, 20172,080,000.002,099,000.002,054,000.002,075,000.002,075,000.00256,163
Mar 23, 20172,110,000.002,118,000.002,085,000.002,090,000.002,090,000.00307,942
Mar 22, 20172,080,000.002,123,000.002,079,000.002,123,000.002,123,000.00328,545
Mar 21, 20172,089,000.002,134,000.002,088,000.002,128,000.002,128,000.00284,403
Mar 20, 20172,100,000.002,106,000.002,087,000.002,095,000.002,095,000.00205,001
Mar 17, 20172,090,000.002,125,000.002,086,000.002,120,000.002,120,000.00252,046
Mar 16, 20172,090,000.002,109,000.002,077,000.002,092,000.002,092,000.00198,663
Mar 15, 20172,040,000.002,072,000.002,040,000.002,070,000.002,070,000.00191,757
Mar 14, 20172,031,000.002,077,000.002,025,000.002,068,000.002,068,000.00226,501
Mar 13, 20172,002,000.002,049,000.002,002,000.002,030,000.002,030,000.00148,482
Mar 10, 20171,998,000.002,021,000.001,993,000.002,009,000.002,009,000.00204,556
Mar 09, 20172,010,000.002,015,000.002,001,000.002,010,000.002,010,000.00287,445
Mar 08, 20172,010,000.002,031,000.002,007,000.002,010,000.002,010,000.00242,819
Mar 07, 20171,990,000.002,016,000.001,990,000.002,010,000.002,010,000.00211,065
Mar 06, 20171,961,000.002,011,000.001,961,000.002,004,000.002,004,000.00244,697
Mar 03, 20171,967,000.001,986,000.001,958,000.001,981,000.001,981,000.00254,174
Mar 02, 20171,922,000.001,993,000.001,921,000.001,986,000.001,986,000.00424,996
Feb 28, 20171,903,000.001,938,000.001,898,000.001,922,000.001,922,000.00301,774
Feb 27, 20171,901,000.001,907,000.001,885,000.001,903,000.001,903,000.00180,674
Feb 24, 20171,948,000.001,955,000.001,903,000.001,911,000.001,911,000.00185,937
Feb 23, 20171,951,000.001,972,000.001,951,000.001,959,000.001,959,000.00204,346
Feb 22, 20171,950,000.001,967,000.001,949,000.001,965,000.001,965,000.00170,789
Feb 21, 20171,927,000.001,978,000.001,921,000.001,947,000.001,947,000.00211,252
Feb 20, 20171,911,000.001,939,000.001,908,000.001,933,000.001,933,000.00149,716
Feb 17, 20171,878,000.001,902,000.001,864,000.001,893,000.001,893,000.00307,549
Feb 16, 20171,890,000.001,918,000.001,889,000.001,901,000.001,901,000.00204,527
Feb 15, 20171,854,000.001,898,000.001,854,000.001,886,000.001,886,000.00283,831
Feb 14, 20171,898,000.001,913,000.001,866,000.001,879,000.001,879,000.00262,483
Feb 13, 20171,887,000.001,903,000.001,886,000.001,898,000.001,898,000.00222,041
Feb 10, 20171,920,000.001,938,000.001,915,000.001,918,000.001,918,000.00220,415
Feb 09, 20171,939,000.001,942,000.001,911,000.001,920,000.001,920,000.00273,883
Feb 08, 20171,937,000.001,939,000.001,910,000.001,920,000.001,920,000.00341,859
Feb 07, 20171,978,000.001,979,000.001,938,000.001,941,000.001,941,000.00280,836
Feb 06, 20171,979,000.001,983,000.001,957,000.001,978,000.001,978,000.00177,214
Feb 03, 20171,970,000.001,975,000.001,959,000.001,973,000.001,973,000.00207,727
Feb 02, 20171,980,000.001,983,000.001,960,000.001,968,000.001,968,000.00300,586
Feb 01, 20171,977,000.001,983,000.001,952,000.001,956,000.001,956,000.00283,008
Jan 31, 20171,995,000.001,995,000.001,973,000.001,973,000.001,973,000.00359,844
Jan 26, 20171,971,000.002,000,000.001,971,000.001,995,000.001,995,000.00304,290
Jan 25, 20171,917,000.001,970,000.001,916,000.001,970,000.001,970,000.00268,677
Jan 24, 20171,906,000.001,929,000.001,894,000.001,908,000.001,908,000.00220,975
Jan 23, 20171,860,000.001,903,000.001,850,000.001,903,000.001,903,000.00176,208
Jan 20, 20171,856,000.001,871,000.001,844,000.001,860,000.001,860,000.00183,700
Jan 19, 20171,886,000.001,896,000.001,851,000.001,874,000.001,874,000.00188,378
Jan 18, 20171,852,000.001,875,000.001,831,000.001,847,000.001,847,000.00177,508
Jan 17, 20171,829,000.001,873,000.001,829,000.001,848,000.001,848,000.00163,014
Jan 16, 20171,843,000.001,891,000.001,816,000.001,833,000.001,833,000.00332,230
Jan 13, 20171,905,000.001,916,000.001,873,000.001,873,000.001,873,000.00319,089
Jan 12, 20171,900,000.001,940,000.001,899,000.001,940,000.001,940,000.00233,383
Jan 11, 20171,876,000.001,928,000.001,871,000.001,914,000.001,914,000.00240,363
Jan 10, 20171,864,000.001,870,000.001,854,000.001,862,000.001,862,000.00181,996
Jan 09, 20171,830,000.001,875,000.001,828,000.001,861,000.001,861,000.00263,898
Jan 06, 20171,809,000.001,822,000.001,802,000.001,810,000.001,810,000.00177,619
Jan 05, 20171,803,000.001,803,000.001,777,000.001,778,000.001,778,000.00219,349
Jan 04, 20171,825,000.001,826,000.001,805,000.001,808,000.001,808,000.00159,435
Jan 03, 20171,814,000.001,831,000.001,801,000.001,824,000.001,824,000.00147,153
Jan 02, 20171,802,000.001,812,000.001,794,000.001,805,000.001,805,000.0093,012
Dec 29, 20161,771,000.001,802,000.001,770,000.001,802,000.001,802,000.00150,329
Dec 28, 20161,792,000.001,799,000.001,780,000.001,788,000.001,788,000.00133,258
*Close price adjusted for dividends and splits.
Loading more data...