U.S. Markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,345,000.00-7,000.00 (-0.30%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172,338,000.002,362,000.002,312,000.002,345,000.002,345,000.00209,559
Aug 17, 20172,348,000.002,365,000.002,337,000.002,352,000.002,352,000.00248,317
Aug 16, 20172,250,000.002,319,000.002,250,000.002,310,000.002,310,000.00438,273
Aug 14, 20172,256,000.002,270,000.002,236,000.002,250,000.002,250,000.00383,712
Aug 11, 20172,256,000.002,265,000.002,211,000.002,231,000.002,231,000.00508,146
Aug 10, 20172,310,000.002,316,000.002,273,000.002,295,000.002,295,000.00459,723
Aug 09, 20172,370,000.002,370,000.002,312,000.002,314,000.002,314,000.00291,108
Aug 08, 20172,399,000.002,413,000.002,374,000.002,386,000.002,386,000.00159,592
Aug 07, 20172,375,000.002,404,000.002,372,000.002,379,000.002,379,000.00144,365
Aug 04, 20172,408,000.002,409,000.002,375,000.002,385,000.002,385,000.00167,184
Aug 03, 20172,450,000.002,450,000.002,356,000.002,389,000.002,389,000.00310,816
Aug 02, 20172,460,000.002,467,000.002,430,000.002,450,000.002,450,000.00155,549
Aug 01, 20172,400,000.002,442,000.002,377,000.002,430,000.002,430,000.00227,390
Jul 31, 20172,371,000.002,412,000.002,346,000.002,410,000.002,410,000.00254,028
Jul 28, 20172,490,000.002,490,000.002,369,000.002,388,000.002,388,000.00523,366
Jul 27, 20172,500,000.002,532,000.002,478,000.002,490,000.002,490,000.00228,990
Jul 26, 20172,480,000.002,501,000.002,465,000.002,492,000.002,492,000.00224,496
Jul 25, 20172,525,000.002,538,000.002,497,000.002,500,000.002,500,000.00216,212
Jul 24, 20172,535,000.002,550,000.002,531,000.002,543,000.002,543,000.00141,995
Jul 21, 20172,543,000.002,558,000.002,526,000.002,554,000.002,554,000.00168,981
Jul 20, 20172,538,000.002,566,000.002,528,000.002,560,000.002,560,000.00167,352
Jul 19, 20172,531,000.002,541,000.002,500,000.002,537,000.002,537,000.00223,150
Jul 18, 20172,521,000.002,544,000.002,518,000.002,542,000.002,542,000.00141,689
Jul 17, 20172,545,000.002,551,000.002,526,000.002,532,000.002,532,000.00179,522
Jul 14, 20172,550,000.002,554,000.002,521,000.002,524,000.002,524,000.00164,780
Jul 13, 20172,504,000.002,547,000.002,502,000.002,528,000.002,528,000.00320,683
Jul 12, 20172,450,000.002,500,000.002,442,000.002,494,000.002,494,000.00189,723
Jul 11, 20172,432,000.002,450,000.002,414,000.002,450,000.002,450,000.00194,356
Jul 10, 20172,425,000.002,445,000.002,416,000.002,433,000.002,433,000.00215,855
Jul 07, 20172,387,000.002,406,000.002,381,000.002,393,000.002,393,000.00162,638
Jul 06, 20172,400,000.002,405,000.002,386,000.002,403,000.002,403,000.00218,461
Jul 05, 20172,341,000.002,384,000.002,339,000.002,379,000.002,379,000.00212,805
Jul 04, 20172,358,000.002,370,000.002,345,000.002,350,000.002,350,000.00159,220
Jul 03, 20172,375,000.002,389,000.002,356,000.002,361,000.002,361,000.00136,111
Jun 30, 20172,375,000.002,381,000.002,355,000.002,377,000.002,377,000.00237,551
Jun 29, 20172,402,000.002,416,000.002,397,000.002,397,000.002,397,000.00166,131
Jun 29, 20177000 Dividend
Jun 28, 20172,380,000.002,400,000.002,378,000.002,385,000.002,378,000.00191,450
Jun 27, 20172,411,000.002,420,000.002,395,000.002,415,000.002,407,912.00192,335
Jun 26, 20172,376,000.002,418,000.002,376,000.002,414,000.002,406,915.00171,056
Jun 23, 20172,380,000.002,389,000.002,371,000.002,381,000.002,374,011.75190,302
Jun 22, 20172,398,000.002,404,000.002,386,000.002,398,000.002,390,962.00229,116
Jun 21, 20172,387,000.002,406,000.002,374,000.002,374,000.002,367,032.25199,473
Jun 20, 20172,362,000.002,407,000.002,361,000.002,407,000.002,399,935.50300,900
Jun 19, 20172,279,000.002,328,000.002,278,000.002,328,000.002,321,167.25226,078
Jun 16, 20172,275,000.002,297,000.002,273,000.002,279,000.002,272,311.25348,069
Jun 15, 20172,284,000.002,296,000.002,259,000.002,284,000.002,277,296.50193,140
Jun 14, 20172,290,000.002,303,000.002,262,000.002,268,000.002,261,343.50203,334
Jun 13, 20172,257,000.002,281,000.002,257,000.002,270,000.002,263,337.50172,498
Jun 12, 20172,271,000.002,280,000.002,257,000.002,269,000.002,262,340.50219,086
Jun 09, 20172,284,000.002,322,000.002,280,000.002,305,000.002,298,234.75234,657
Jun 08, 20172,250,000.002,279,000.002,250,000.002,258,000.002,251,372.75279,575
Jun 07, 20172,297,000.002,325,000.002,262,000.002,265,000.002,258,352.25274,588
Jun 05, 20172,302,000.002,318,000.002,286,000.002,297,000.002,290,258.25151,988
Jun 02, 20172,253,000.002,298,000.002,250,000.002,298,000.002,291,255.50249,775
Jun 01, 20172,243,000.002,245,000.002,220,000.002,234,000.002,227,443.25195,070
May 31, 20172,229,000.002,251,000.002,220,000.002,235,000.002,228,440.25373,382
May 30, 20172,276,000.002,283,000.002,224,000.002,232,000.002,225,449.00248,672
May 29, 20172,311,000.002,320,000.002,269,000.002,281,000.002,274,305.25174,791
May 26, 20172,280,000.002,323,000.002,277,000.002,304,000.002,297,237.75272,273
May 25, 20172,258,000.002,284,000.002,240,000.002,284,000.002,277,296.50260,896
May 24, 20172,243,000.002,265,000.002,240,000.002,244,000.002,237,414.00173,508
May 23, 20172,270,000.002,279,000.002,245,000.002,246,000.002,239,408.00252,141
May 22, 20172,252,000.002,269,000.002,238,000.002,255,000.002,248,381.50352,871
May 19, 20172,282,000.002,289,000.002,236,000.002,236,000.002,229,437.25315,247
May 18, 20172,287,000.002,300,000.002,277,000.002,297,000.002,290,258.25223,207
May 17, 20172,306,000.002,332,000.002,305,000.002,317,000.002,310,199.50148,489
May 16, 20172,333,000.002,340,000.002,305,000.002,319,000.002,312,193.75176,075
May 15, 20172,281,000.002,314,000.002,281,000.002,305,000.002,298,234.75160,028
May 12, 20172,288,000.002,308,000.002,283,000.002,291,000.002,284,276.00188,458
May 11, 20172,271,000.002,309,000.002,261,000.002,275,000.002,268,323.00425,557
May 10, 20172,308,000.002,361,000.002,280,000.002,280,000.002,273,308.25468,219
May 08, 20172,276,000.002,351,000.002,267,000.002,351,000.002,344,099.75391,651
May 04, 20172,245,000.002,285,000.002,243,000.002,276,000.002,269,320.00273,802
May 02, 20172,231,000.002,275,000.002,231,000.002,245,000.002,238,411.00281,366
Apr 28, 20172,289,000.002,290,000.002,226,000.002,231,000.002,224,452.00453,714
Apr 27, 20172,135,000.002,226,000.002,098,000.002,192,000.002,185,566.50460,645
Apr 26, 20172,135,000.002,140,000.002,126,000.002,140,000.002,133,719.00295,896
Apr 25, 20172,073,000.002,137,000.002,066,000.002,135,000.002,128,733.75385,992
Apr 24, 20172,063,000.002,063,000.002,046,000.002,062,000.002,055,948.00179,803
Apr 21, 20172,024,000.002,070,000.002,024,000.002,038,000.002,032,018.50302,610
Apr 20, 20172,029,000.002,040,000.002,004,000.002,014,000.002,008,088.88422,977
Apr 19, 20172,065,000.002,071,000.002,045,000.002,045,000.002,038,998.00235,258
Apr 18, 20172,084,000.002,091,000.002,064,000.002,075,000.002,068,909.88137,213
Apr 17, 20172,100,000.002,104,000.002,076,000.002,078,000.002,071,901.13104,495
Apr 14, 20172,108,000.002,113,000.002,088,000.002,101,000.002,094,833.63109,257
Apr 13, 20172,083,000.002,123,000.002,083,000.002,121,000.002,114,775.00180,816
Apr 12, 20172,093,000.002,097,000.002,085,000.002,095,000.002,088,851.25165,498
Apr 11, 20172,097,000.002,097,000.002,079,000.002,080,000.002,073,895.25143,458
Apr 10, 20172,097,000.002,097,000.002,075,000.002,097,000.002,090,845.38142,827
Apr 07, 20172,090,000.002,091,000.002,058,000.002,080,000.002,073,895.25200,420
Apr 06, 20172,100,000.002,104,000.002,080,000.002,092,000.002,085,860.00193,668
Apr 05, 20172,095,000.002,112,000.002,085,000.002,107,000.002,100,816.00213,994
Apr 04, 20172,080,000.002,109,000.002,076,000.002,104,000.002,097,824.75245,110
Apr 03, 20172,070,000.002,086,000.002,065,000.002,072,000.002,065,918.75191,588
Mar 31, 20172,091,000.002,101,000.002,060,000.002,060,000.002,053,953.88210,006
Mar 30, 20172,094,000.002,122,000.002,094,000.002,099,000.002,092,839.50164,080
Mar 30, 20177000 Dividend
Mar 29, 20172,087,000.002,098,000.002,079,000.002,089,000.002,075,889.38201,865
Mar 28, 20172,078,000.002,092,000.002,069,000.002,074,000.002,060,983.50164,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...