Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Dec 2012 |
USD |
401.5 |
414.8 |
398.1 |
399.6342 |
399.6342 |
-1.115 (-0.28%)
|
5,283 |
| 28 Dec 2012 |
USD |
401.8 |
402.3 |
396.9132 |
400.7487 |
400.7487 |
+3.698 (+0.93%)
|
6,836 |
| 27 Dec 2012 |
USD |
391.6 |
398.3 |
391.6 |
397.051 |
397.051 |
+0.051 (+0.01%)
|
11,145 |
| 24 Dec 2012 |
USD |
395 |
397 |
392 |
397 |
397 |
+6.6 (+1.69%)
|
4,525 |
| 21 Dec 2012 |
USD |
391.1 |
396 |
389.6 |
390.4 |
390.4 |
-12.6 (-3.13%)
|
9,900 |
| 20 Dec 2012 |
USD |
400 |
404.8 |
398.2 |
403 |
403 |
-5 (-1.23%)
|
6,838 |
| 19 Dec 2012 |
USD |
407.9 |
409.8 |
406.3 |
408 |
408 |
+2.4 (+0.59%)
|
13,063 |
| 18 Dec 2012 |
USD |
404.4 |
406.3 |
397 |
405.6 |
405.6 |
+3.6 (+0.90%)
|
4,076 |
| 17 Dec 2012 |
USD |
403 |
407 |
401 |
402 |
402 |
-10 (-2.43%)
|
11,775 |
| 14 Dec 2012 |
USD |
411.7 |
412.1 |
408.5 |
412 |
412 |
+3 (+0.73%)
|
3,218 |
| 13 Dec 2012 |
USD |
411.3 |
412 |
406 |
409 |
409 |
+4.255 (+1.05%)
|
8,390 |
| 12 Dec 2012 |
USD |
402.9 |
405.2 |
399.5 |
404.7447 |
404.7447 |
+3.245 (+0.81%)
|
8,187 |
| 11 Dec 2012 |
USD |
400.8 |
404.9 |
400 |
401.5 |
401.5 |
+0.1 (+0.02%)
|
14,600 |
| 10 Dec 2012 |
USD |
399 |
401.4 |
399 |
401.4 |
401.4 |
+6.4 (+1.62%)
|
2,534 |
| 7 Dec 2012 |
USD |
397.5 |
398 |
394.4 |
395 |
395 |
-1.9 (-0.48%)
|
8,283 |
| 6 Dec 2012 |
USD |
396.9 |
399.9 |
394.2186 |
396.9 |
396.9 |
+1.2 (+0.30%)
|
14,081 |
| 5 Dec 2012 |
USD |
395.4 |
399.4 |
391 |
395.7 |
395.7 |
+5.7 (+1.46%)
|
3,336 |
| 4 Dec 2012 |
USD |
391.9 |
394 |
386.5 |
390 |
390 |
+1.5 (+0.39%)
|
6,030 |
| 3 Dec 2012 |
USD |
387.1 |
391.2 |
387.1 |
388.5 |
388.5 |
+5.8 (+1.52%)
|
6,589 |
| 30 Nov 2012 |
USD |
383.7 |
387.8 |
380.5 |
382.7 |
382.7 |
-4.5 (-1.16%)
|
5,373 |
| 29 Nov 2012 |
USD |
384 |
387.2 |
380 |
387.2 |
387.2 |
+6.7 (+1.76%)
|
10,645 |
| 28 Nov 2012 |
USD |
376 |
380.5 |
376 |
380.5 |
380.5 |
-3.3 (-0.86%)
|
8,669 |
| 27 Nov 2012 |
USD |
384 |
385.5 |
382 |
383.8 |
383.8 |
+2.625 (+0.69%)
|
5,545 |
| 26 Nov 2012 |
USD |
387.5 |
387.5 |
380 |
381.175 |
381.175 |
-10.825 (-2.76%)
|
18,867 |
| 23 Nov 2012 |
USD |
388.2 |
392 |
387.4 |
392 |
392 |
+8.7 (+2.27%)
|
8,188 |
| 22 Nov 2012 |
USD |
381.9 |
385 |
381.8 |
383.3 |
383.3 |
+6.3 (+1.67%)
|
7,043 |
| 21 Nov 2012 |
USD |
377 |
379 |
375.268 |
377 |
377 |
+1.5 (+0.40%)
|
10,065 |
| 20 Nov 2012 |
USD |
374.7 |
376.1 |
371.3 |
375.5 |
375.5 |
+5.5 (+1.49%)
|
9,771 |
| 19 Nov 2012 |
USD |
365.8 |
370 |
363 |
370 |
370 |
+8.5 (+2.35%)
|
4,069 |
| 16 Nov 2012 |
USD |
362 |
363.1 |
359.1 |
361.5 |
361.5 |
-5 (-1.36%)
|
14,566 |
