Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Sep 2023 |
USD |
1,074 |
1,076 |
1,068 |
1,068 |
1,068 |
-2 (-0.19%)
|
123 |
11 Sep 2023 |
USD |
1,062 |
1,074 |
1,062 |
1,070 |
1,070 |
-2 (-0.19%)
|
245 |
8 Sep 2023 |
USD |
1,066 |
1,074 |
1,050 |
1,072 |
1,072 |
+6 (+0.56%)
|
408 |
7 Sep 2023 |
USD |
1,068 |
1,076 |
1,064 |
1,066 |
1,066 |
0.0 (0.0%)
|
500 |
6 Sep 2023 |
USD |
1,072 |
1,076 |
1,062 |
1,066 |
1,066 |
-18 (-1.66%)
|
1,381 |
5 Sep 2023 |
USD |
1,074 |
1,084 |
1,074 |
1,084 |
1,084 |
-4 (-0.37%)
|
484 |
4 Sep 2023 |
USD |
1,090 |
1,096 |
1,088 |
1,088 |
1,088 |
+12 (+1.12%)
|
559 |
1 Sep 2023 |
USD |
1,060 |
1,096 |
1,060 |
1,076 |
1,076 |
+58 (+5.70%)
|
3,270 |
31 Aug 2023 |
USD |
1,026 |
1,026 |
1,018 |
1,018 |
1,018 |
-24 (-2.30%)
|
1,303 |
30 Aug 2023 |
USD |
1,036 |
1,046 |
1,034 |
1,042 |
1,042 |
0.0 (0.0%)
|
299 |
29 Aug 2023 |
USD |
1,046 |
1,046 |
1,028 |
1,042 |
1,042 |
+2 (+0.19%)
|
2,370 |
25 Aug 2023 |
USD |
1,034 |
1,042 |
1,032 |
1,040 |
1,040 |
+8 (+0.78%)
|
10,077 |
24 Aug 2023 |
USD |
1,044 |
1,052 |
1,030 |
1,032 |
1,032 |
+4 (+0.39%)
|
1,104 |
23 Aug 2023 |
USD |
1,016 |
1,028 |
1,014 |
1,028 |
1,028 |
+14 (+1.38%)
|
493 |
22 Aug 2023 |
USD |
1,012 |
1,020 |
1,012 |
1,014 |
1,014 |
-2 (-0.20%)
|
506 |
21 Aug 2023 |
USD |
1,010 |
1,022 |
1,010 |
1,016 |
1,016 |
+6 (+0.59%)
|
468 |
18 Aug 2023 |
USD |
1,018 |
1,020 |
1,010 |
1,010 |
1,010 |
-12 (-1.17%)
|
343 |
17 Aug 2023 |
USD |
1,020 |
1,028 |
1,014 |
1,022 |
1,022 |
-4 (-0.39%)
|
340 |
16 Aug 2023 |
USD |
1,030 |
1,036 |
1,026 |
1,026 |
1,026 |
-16 (-1.54%)
|
638 |
15 Aug 2023 |
USD |
1,044 |
1,044 |
1,038 |
1,042 |
1,042 |
-4 (-0.38%)
|
517 |
14 Aug 2023 |
USD |
1,050 |
1,050 |
1,040 |
1,046 |
1,046 |
-14 (-1.32%)
|
2,076 |
11 Aug 2023 |
USD |
1,076 |
1,076 |
1,052 |
1,060 |
1,060 |
-10 (-0.93%)
|
2,453 |
10 Aug 2023 |
USD |
1,070 |
1,078 |
1,066 |
1,070 |
1,070 |
-8 (-0.74%)
|
242 |
9 Aug 2023 |
USD |
1,080 |
1,086 |
1,076 |
1,078 |
1,078 |
+24 (+2.28%)
|
600 |
8 Aug 2023 |
USD |
1,060 |
1,066 |
1,052 |
1,054 |
1,054 |
-30 (-2.77%)
|
666 |
7 Aug 2023 |
USD |
1,084 |
1,088 |
1,080 |
1,084 |
1,084 |
-4 (-0.37%)
|
396 |
4 Aug 2023 |
USD |
1,078 |
1,090 |
1,074 |
1,088 |
1,088 |
-6 (-0.55%)
|
407 |
3 Aug 2023 |
USD |
1,096 |
1,096 |
1,082 |
1,094 |
1,094 |
-8 (-0.73%)
|
521 |
2 Aug 2023 |
USD |
1,102 |
1,112 |
1,096 |
1,102 |
1,102 |
-20 (-1.78%)
|
562 |
1 Aug 2023 |
USD |
1,132 |
1,134 |
1,118 |
1,122 |
1,122 |
-8 (-0.71%)
|
309 |