SamsungElec - Price History
Monthly price history for 005930.KS (SamsungElec)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩77,600 | ₩77,600 |
| April 2024 | ₩77,500 | ₩77,500 |
| March 2024 | ₩82,400 | ₩82,400 |
| February 2024 | ₩73,400 | ₩73,400 |
| January 2024 | ₩72,700 | ₩72,700 |
| December 2023 | ₩78,500 | ₩78,500 |
| November 2023 | ₩72,800 | ₩72,800 |
| October 2023 | ₩66,900 | ₩66,900 |
| September 2023 | ₩68,400 | ₩68,400 |
| August 2023 | ₩66,900 | ₩66,900 |
| July 2023 | ₩69,800 | ₩69,800 |
| June 2023 | ₩72,200 | ₩72,200 |
| May 2023 | ₩71,045 | ₩71,400 |
| April 2023 | ₩65,175 | ₩65,500 |
| March 2023 | ₩63,682 | ₩64,000 |
| February 2023 | ₩59,952 | ₩60,600 |
| January 2023 | ₩60,743 | ₩61,400 |
| December 2022 | ₩54,709 | ₩55,300 |
| November 2022 | ₩61,152 | ₩62,200 |
| October 2022 | ₩58,400 | ₩59,400 |
| September 2022 | ₩52,206 | ₩53,100 |
| August 2022 | ₩58,294 | ₩59,700 |
| July 2022 | ₩59,954 | ₩61,400 |
| June 2022 | ₩55,658 | ₩57,000 |
| May 2022 | ₩65,413 | ₩67,400 |
| April 2022 | ₩65,413 | ₩67,400 |
| March 2022 | ₩67,548 | ₩69,600 |
| February 2022 | ₩69,421 | ₩71,900 |
| January 2022 | ₩70,773 | ₩73,300 |
| December 2021 | ₩75,601 | ₩78,300 |
| November 2021 | ₩68,532 | ₩71,300 |
| October 2021 | ₩67,091 | ₩69,800 |
| September 2021 | ₩71,224 | ₩74,100 |
| August 2021 | ₩73,374 | ₩76,700 |
| July 2021 | ₩75,096 | ₩78,500 |
| June 2021 | ₩77,201 | ₩80,700 |
| May 2021 | ₩76,670 | ₩80,500 |
| April 2021 | ₩77,622 | ₩81,500 |
| March 2021 | ₩77,527 | ₩81,400 |
| February 2021 | ₩78,227 | ₩82,500 |
| January 2021 | ₩77,753 | ₩82,000 |
| December 2020 | ₩76,805 | ₩81,000 |
| November 2020 | ₩61,693 | ₩66,700 |
| October 2020 | ₩52,351 | ₩56,600 |
| September 2020 | ₩53,831 | ₩58,200 |
| August 2020 | ₩49,641 | ₩54,000 |
| July 2020 | ₩53,226 | ₩57,900 |
| June 2020 | ₩48,538 | ₩52,800 |
| May 2020 | ₩46,298 | ₩50,700 |
| April 2020 | ₩45,658 | ₩50,000 |
| March 2020 | ₩43,604 | ₩47,750 |
| February 2020 | ₩49,131 | ₩54,200 |
| January 2020 | ₩51,125 | ₩56,400 |
| December 2019 | ₩50,581 | ₩55,800 |
| November 2019 | ₩45,304 | ₩50,300 |
| October 2019 | ₩45,394 | ₩50,400 |
| September 2019 | ₩44,178 | ₩49,050 |
| August 2019 | ₩39,345 | ₩44,000 |
| July 2019 | ₩40,552 | ₩45,350 |
| June 2019 | ₩42,027 | ₩47,000 |
| May 2019 | ₩37,709 | ₩42,500 |
| April 2019 | ₩40,682 | ₩45,850 |
| March 2019 | ₩39,617 | ₩44,650 |
| February 2019 | ₩39,704 | ₩45,100 |
| January 2019 | ₩40,628 | ₩46,150 |
| December 2018 | ₩34,070 | ₩38,700 |
| November 2018 | ₩36,503 | ₩41,850 |
| October 2018 | ₩36,982 | ₩42,400 |
| September 2018 | ₩40,515 | ₩46,450 |
| August 2018 | ₩41,944 | ₩48,450 |
| July 2018 | ₩40,040 | ₩46,250 |
| June 2018 | ₩40,386 | ₩46,650 |
| May 2018 | ₩43,568 | ₩50,700 |
| April 2018 | ₩45,545 | ₩1,000,000 |
| March 2018 | ₩42,296 | ₩1,000,000 |
| February 2018 | ₩40,146 | ₩1,000,000 |
| January 2018 | ₩42,569 | ₩1,000,000 |
| December 2017 | ₩43,473 | ₩1,000,000 |
| November 2017 | ₩42,950 | ₩1,000,000 |
| October 2017 | ₩46,569 | ₩1,000,000 |
| September 2017 | ₩43,356 | ₩1,000,000 |
| August 2017 | ₩39,056 | ₩1,000,000 |
| July 2017 | ₩40,641 | ₩1,000,000 |
| June 2017 | ₩40,085 | ₩1,000,000 |
| May 2017 | ₩37,580 | ₩1,000,000 |
| April 2017 | ₩37,512 | ₩1,000,000 |
| March 2017 | ₩34,637 | ₩1,000,000 |
| February 2017 | ₩32,209 | ₩1,000,000 |
| January 2017 | ₩33,063 | ₩1,000,000 |
| December 2016 | ₩30,198 | ₩1,000,000 |
| November 2016 | ₩28,812 | ₩1,000,000 |
| October 2016 | ₩27,046 | ₩1,000,000 |
| September 2016 | ₩26,370 | ₩1,000,000 |
| August 2016 | ₩26,733 | ₩1,000,000 |
| July 2016 | ₩25,396 | ₩1,000,000 |
| June 2016 | ₩23,515 | ₩1,000,000 |
| May 2016 | ₩21,305 | ₩1,000,000 |
| April 2016 | ₩20,530 | ₩1,000,000 |
| March 2016 | ₩21,635 | ₩1,000,000 |
| February 2016 | ₩19,425 | ₩1,000,000 |
| January 2016 | ₩18,963 | ₩1,000,000 |
| December 2015 | ₩20,777 | ₩1,000,000 |
| November 2015 | ₩20,839 | ₩1,000,000 |
| October 2015 | ₩22,267 | ₩1,000,000 |
| September 2015 | ₩18,404 | ₩1,000,000 |
| August 2015 | ₩17,674 | ₩1,000,000 |
| July 2015 | ₩19,232 | ₩1,000,000 |
| June 2015 | ₩20,579 | ₩1,000,000 |
| May 2015 | ₩21,195 | ₩1,000,000 |
| April 2015 | ₩22,866 | ₩1,000,000 |
| March 2015 | ₩23,368 | ₩1,000,000 |
| February 2015 | ₩22,006 | ₩1,000,000 |
| January 2015 | ₩22,136 | ₩1,000,000 |
| December 2014 | ₩21,520 | ₩1,000,000 |
| November 2014 | ₩20,570 | ₩1,000,000 |
| October 2014 | ₩19,883 | ₩1,000,000 |
| September 2014 | ₩18,924 | ₩1,000,000 |
| August 2014 | ₩19,723 | ₩1,000,000 |
| July 2014 | ₩21,465 | ₩1,000,000 |
| June 2014 | ₩21,129 | ₩1,000,000 |
| May 2014 | ₩23,054 | ₩1,000,000 |
| April 2014 | ₩21,457 | ₩1,000,000 |
| March 2014 | ₩21,457 | ₩1,000,000 |
| February 2014 | ₩21,553 | ₩1,000,000 |
| January 2014 | ₩20,450 | ₩1,000,000 |
| December 2013 | ₩21,920 | ₩1,000,000 |
| November 2013 | ₩23,635 | ₩1,000,000 |
| October 2013 | ₩23,177 | ₩1,000,000 |
| September 2013 | ₩21,626 | ₩1,000,000 |
| August 2013 | ₩21,642 | ₩1,000,000 |
| July 2013 | ₩20,250 | ₩1,000,000 |
| June 2013 | ₩21,231 | ₩1,000,000 |
| May 2013 | ₩24,322 | ₩1,000,000 |
| April 2013 | ₩24,037 | ₩1,000,000 |
| March 2013 | ₩24,148 | ₩1,000,000 |
| February 2013 | ₩24,417 | ₩1,000,000 |
| January 2013 | ₩22,899 | ₩1,000,000 |
| December 2012 | ₩24,069 | ₩1,000,000 |
| November 2012 | ₩22,121 | ₩1,000,000 |
| October 2012 | ₩20,611 | ₩1,000,000 |
| September 2012 | ₩21,177 | ₩1,000,000 |
| August 2012 | ₩19,399 | ₩1,000,000 |
| July 2012 | ₩20,595 | ₩1,000,000 |
| June 2012 | ₩18,896 | ₩1,000,000 |
| May 2012 | ₩19,045 | ₩1,000,000 |
| April 2012 | ₩21,860 | ₩1,000,000 |
| March 2012 | ₩20,051 | ₩1,000,000 |
| February 2012 | ₩18,966 | ₩1,000,000 |
| January 2012 | ₩17,409 | ₩1,000,000 |
| December 2011 | ₩16,639 | ₩1,000,000 |
| November 2011 | ₩15,716 | ₩1,000,000 |
| October 2011 | ₩15,152 | ₩968,000 |
| September 2011 | ₩13,149 | ₩840,000 |
| August 2011 | ₩11,646 | ₩744,000 |
| July 2011 | ₩13,211 | ₩844,000 |
| June 2011 | ₩12,930 | ₩826,000 |
| May 2011 | ₩14,111 | ₩902,000 |
| April 2011 | ₩13,970 | ₩893,000 |
| March 2011 | ₩14,580 | ₩932,000 |
| February 2011 | ₩14,439 | ₩923,000 |
| January 2011 | ₩15,347 | ₩981,000 |
| December 2010 | ₩14,846 | ₩949,000 |
| November 2010 | ₩12,853 | ₩826,000 |
| October 2010 | ₩11,592 | ₩745,000 |
| September 2010 | ₩12,090 | ₩777,000 |
| August 2010 | ₩11,764 | ₩756,000 |
| July 2010 | ₩12,604 | ₩810,000 |
| June 2010 | ₩12,044 | ₩774,000 |
| May 2010 | ₩11,999 | ₩776,000 |
| April 2010 | ₩13,128 | ₩849,000 |
| March 2010 | ₩12,648 | ₩818,000 |
| February 2010 | ₩11,504 | ₩744,000 |
| January 2010 | ₩12,123 | ₩784,000 |
| December 2009 | ₩12,355 | ₩799,000 |
| November 2009 | ₩11,027 | ₩720,000 |
| October 2009 | ₩11,073 | ₩723,000 |
| September 2009 | ₩12,482 | ₩815,000 |
| August 2009 | ₩11,808 | ₩771,000 |
| July 2009 | ₩11,088 | ₩724,000 |
| June 2009 | ₩9,067 | ₩592,000 |
| May 2009 | ₩8,539 | ₩558,000 |
| April 2009 | ₩9,059 | ₩592,000 |
| March 2009 | ₩8,692 | ₩568,000 |
| February 2009 | ₩7,299 | ₩477,000 |
| January 2009 | ₩7,483 | ₩489,000 |
| December 2008 | ₩6,901 | ₩451,000 |
| November 2008 | ₩7,355 | ₩486,000 |
| October 2008 | ₩7,976 | ₩527,000 |
| September 2008 | ₩8,158 | ₩539,000 |
| August 2008 | ₩7,809 | ₩516,000 |
| July 2008 | ₩8,536 | ₩564,000 |
| June 2008 | ₩9,459 | ₩625,000 |
| May 2008 | ₩11,206 | ₩741,000 |
| April 2008 | ₩10,753 | ₩711,000 |
| March 2008 | ₩9,422 | ₩623,000 |
| February 2008 | ₩8,469 | ₩560,000 |
| January 2008 | ₩8,998 | ₩595,000 |
| December 2007 | ₩8,409 | ₩556,000 |
| November 2007 | ₩8,433 | ₩565,000 |
| October 2007 | ₩8,209 | ₩550,000 |
| September 2007 | ₩8,583 | ₩575,000 |
| August 2007 | ₩8,821 | ₩591,000 |
| July 2007 | ₩9,165 | ₩614,000 |
| June 2007 | ₩8,448 | ₩566,000 |
| May 2007 | ₩7,979 | ₩535,000 |
| April 2007 | ₩8,560 | ₩574,000 |
| March 2007 | ₩8,396 | ₩563,000 |
| February 2007 | ₩8,501 | ₩570,000 |
| January 2007 | ₩8,650 | ₩580,000 |
| December 2006 | ₩9,142 | ₩613,000 |
| November 2006 | ₩9,466 | ₩640,000 |
| October 2006 | ₩9,037 | ₩611,000 |
| September 2006 | ₩9,821 | ₩664,000 |
| August 2006 | ₩9,614 | ₩650,000 |
| July 2006 | ₩8,993 | ₩608,000 |
| June 2006 | ₩8,919 | ₩603,000 |
| May 2006 | ₩9,192 | ₩622,000 |
| April 2006 | ₩9,517 | ₩644,000 |
| March 2006 | ₩9,310 | ₩630,000 |
| February 2006 | ₩10,152 | ₩687,000 |
| January 2006 | ₩10,936 | ₩740,000 |
| December 2005 | ₩9,724 | ₩658,000 |
| November 2005 | ₩8,800 | ₩600,000 |
| October 2005 | ₩8,110 | ₩553,000 |
| September 2005 | ₩8,624 | ₩588,000 |
| August 2005 | ₩7,978 | ₩544,000 |
| July 2005 | ₩8,286 | ₩565,000 |
| June 2005 | ₩7,245 | ₩494,000 |
| May 2005 | ₩7,164 | ₩489,000 |
| April 2005 | ₩6,622 | ₩452,000 |
| March 2005 | ₩7,355 | ₩502,000 |
| February 2005 | ₩7,721 | ₩527,000 |
| January 2005 | ₩7,252 | ₩495,000 |
| December 2004 | ₩6,600 | ₩450,500 |
| November 2004 | ₩6,293 | ₩434,500 |
| October 2004 | ₩6,365 | ₩439,500 |
| September 2004 | ₩6,633 | ₩458,000 |
| August 2004 | ₩6,532 | ₩451,000 |
| July 2004 | ₩6,039 | ₩417,000 |
| June 2004 | ₩6,908 | ₩477,000 |
| May 2004 | ₩7,250 | ₩506,000 |
| April 2004 | ₩7,981 | ₩557,000 |
| March 2004 | ₩8,196 | ₩572,000 |
| February 2004 | ₩7,809 | ₩545,000 |
| January 2004 | ₩7,508 | ₩524,000 |
| December 2003 | ₩6,462 | ₩451,000 |
| November 2003 | ₩6,587 | ₩465,000 |
| October 2003 | ₩6,658 | ₩470,000 |
| September 2003 | ₩5,553 | ₩392,000 |
| August 2003 | ₩6,162 | ₩435,000 |
| July 2003 | ₩5,893 | ₩416,000 |
| June 2003 | ₩5,029 | ₩355,000 |
| May 2003 | ₩4,584 | ₩324,000 |
| April 2003 | ₩4,315 | ₩305,000 |
| March 2003 | ₩4,018 | ₩284,000 |
| February 2003 | ₩3,954 | ₩279,500 |
| January 2003 | ₩4,124 | ₩291,500 |
| December 2002 | ₩4,442 | ₩314,000 |
| November 2002 | ₩5,394 | ₩387,000 |
| October 2002 | ₩4,809 | ₩345,000 |
| September 2002 | ₩4,161 | ₩298,500 |
| August 2002 | ₩4,614 | ₩331,000 |
| July 2002 | ₩4,634 | ₩332,500 |
| June 2002 | ₩4,586 | ₩329,000 |
| May 2002 | ₩4,759 | ₩342,000 |
| April 2002 | ₩5,316 | ₩382,000 |
| March 2002 | ₩5,121 | ₩368,000 |
| February 2002 | ₩4,773 | ₩343,000 |
| January 2002 | ₩4,216 | ₩303,000 |
| December 2001 | ₩3,883 | ₩279,000 |
| November 2001 | ₩3,016 | ₩218,000 |
| October 2001 | ₩2,400 | ₩173,500 |
| September 2001 | ₩1,944 | ₩140,500 |
| August 2001 | ₩2,629 | ₩190,000 |
| July 2001 | ₩2,622 | ₩189,500 |
| June 2001 | ₩2,656 | ₩192,000 |
| May 2001 | ₩2,925 | ₩212,000 |
| April 2001 | ₩3,160 | ₩229,000 |
| March 2001 | ₩2,870 | ₩208,000 |
| February 2001 | ₩2,580 | ₩187,000 |
| January 2001 | ₩3,035 | ₩220,000 |
| December 2000 | ₩2,146 | ₩158,000 |
| November 2000 | ₩2,200 | ₩162,000 |
| October 2000 | ₩1,935 | ₩142,500 |
| September 2000 | ₩2,743 | ₩202,000 |
| August 2000 | ₩3,714 | ₩273,500 |
| July 2000 | ₩4,006 | ₩295,000 |
| June 2000 | ₩5,011 | ₩369,000 |
| May 2000 | ₩4,177 | ₩308,000 |
| April 2000 | ₩4,068 | ₩300,000 |
| March 2000 | ₩4,543 | ₩335,000 |
| February 2000 | ₩3,472 | ₩256,000 |
| January 2000 | ₩3,784 | ₩279,000 |
005930.KS
Price: ₩77,600
52 week price:
Dividend Yield: 2.33%
5-year range yield:
Forward Dividend Yield: 1.86%
Dividend Per Share: 1444.00 KRW
Exchange: KSC
Sector: Technology
Industry: Consumer Electronics
Market Capitalization: 516.3 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: -17.26%
DGR5: 11.93%
DGR10: 25.60%
DGR20: 22.83%