U.S. Markets open in 6 hrs 7 mins

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


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,554,000.00-6,000.00 (-0.23%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172,543,000.002,558,000.002,526,000.002,554,000.002,554,000.00168,637
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 28, 20172,380,000.002,400,000.002,378,000.002,385,000.002,385,000.00191,450
Jun 27, 20172,411,000.002,420,000.002,395,000.002,415,000.002,415,000.00192,335
Jun 26, 20172,376,000.002,418,000.002,376,000.002,414,000.002,414,000.00171,056
Jun 23, 20172,380,000.002,389,000.002,371,000.002,381,000.002,381,000.00190,302
Jun 22, 20172,398,000.002,404,000.002,386,000.002,398,000.002,398,000.00229,116
Jun 21, 20172,387,000.002,406,000.002,374,000.002,374,000.002,374,000.00199,473
Jun 20, 20172,362,000.002,407,000.002,361,000.002,407,000.002,407,000.00300,900
Jun 19, 20172,279,000.002,328,000.002,278,000.002,328,000.002,328,000.00226,078
Jun 16, 20172,275,000.002,297,000.002,273,000.002,279,000.002,279,000.00348,069
Jun 15, 20172,284,000.002,296,000.002,259,000.002,284,000.002,284,000.00193,140
Jun 14, 20172,290,000.002,303,000.002,262,000.002,268,000.002,268,000.00203,334
Jun 13, 20172,257,000.002,281,000.002,257,000.002,270,000.002,270,000.00172,498
Jun 12, 20172,271,000.002,280,000.002,257,000.002,269,000.002,269,000.00219,086
Jun 09, 20172,284,000.002,322,000.002,280,000.002,305,000.002,305,000.00234,657
Jun 08, 20172,250,000.002,279,000.002,250,000.002,258,000.002,258,000.00279,575
Jun 07, 20172,297,000.002,325,000.002,262,000.002,265,000.002,265,000.00274,588
Jun 05, 20172,302,000.002,318,000.002,286,000.002,297,000.002,297,000.00151,988
Jun 02, 20172,253,000.002,298,000.002,250,000.002,298,000.002,298,000.00249,775
Jun 01, 20172,243,000.002,245,000.002,220,000.002,234,000.002,234,000.00195,070
May 31, 20172,229,000.002,251,000.002,220,000.002,235,000.002,235,000.00373,382
May 30, 20172,276,000.002,283,000.002,224,000.002,232,000.002,232,000.00248,672
May 29, 20172,311,000.002,320,000.002,269,000.002,281,000.002,281,000.00174,791
May 26, 20172,280,000.002,323,000.002,277,000.002,304,000.002,304,000.00272,273
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, 20172,087,000.002,098,000.002,079,000.002,089,000.002,082,000.00201,865
Mar 28, 20172,078,000.002,092,000.002,069,000.002,074,000.002,067,050.25164,325
Mar 27, 20172,060,000.002,094,000.002,059,000.002,060,000.002,053,097.13243,553
Mar 24, 20172,080,000.002,099,000.002,054,000.002,075,000.002,068,046.88256,163
Mar 23, 20172,110,000.002,118,000.002,085,000.002,090,000.002,082,996.63307,942
Mar 22, 20172,080,000.002,123,000.002,079,000.002,123,000.002,115,886.00328,545
Mar 21, 20172,089,000.002,134,000.002,088,000.002,128,000.002,120,869.25284,403
Mar 20, 20172,100,000.002,106,000.002,087,000.002,095,000.002,087,979.88205,001
Mar 17, 20172,090,000.002,125,000.002,086,000.002,120,000.002,112,896.00252,046
Mar 16, 20172,090,000.002,109,000.002,077,000.002,092,000.002,084,989.88198,663
Mar 15, 20172,040,000.002,072,000.002,040,000.002,070,000.002,063,063.63191,757
Mar 14, 20172,031,000.002,077,000.002,025,000.002,068,000.002,061,070.25226,501
Mar 13, 20172,002,000.002,049,000.002,002,000.002,030,000.002,023,197.63148,482
Mar 10, 20171,998,000.002,021,000.001,993,000.002,009,000.002,002,268.00204,556
Mar 09, 20172,010,000.002,015,000.002,001,000.002,010,000.002,003,264.63287,445
Mar 08, 20172,010,000.002,031,000.002,007,000.002,010,000.002,003,264.63242,819
Mar 07, 20171,990,000.002,016,000.001,990,000.002,010,000.002,003,264.63211,065
Mar 06, 20171,961,000.002,011,000.001,961,000.002,004,000.001,997,284.75244,697
Mar 03, 20171,967,000.001,986,000.001,958,000.001,981,000.001,974,361.88254,174
Mar 02, 20171,922,000.001,993,000.001,921,000.001,986,000.001,979,345.13424,996
Feb 28, 20171,903,000.001,938,000.001,898,000.001,922,000.001,915,559.50301,774
Feb 27, 20171,901,000.001,907,000.001,885,000.001,903,000.001,896,623.25180,674
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...