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 |
31 Jul 2023 |
USD |
1,128 |
1,152 |
1,124 |
1,130 |
1,130 |
-18 (-1.57%)
|
450 |
28 Jul 2023 |
USD |
1,140 |
1,148 |
1,132 |
1,148 |
1,148 |
+2 (+0.17%)
|
2,102 |
27 Jul 2023 |
USD |
1,154 |
1,156 |
1,138 |
1,146 |
1,146 |
+24 (+2.14%)
|
706 |
26 Jul 2023 |
USD |
1,124 |
1,124 |
1,110 |
1,122 |
1,122 |
-10 (-0.88%)
|
744 |
25 Jul 2023 |
USD |
1,132 |
1,140 |
1,130 |
1,132 |
1,132 |
-6 (-0.53%)
|
510 |
24 Jul 2023 |
USD |
1,136 |
1,140 |
1,132 |
1,138 |
1,138 |
+2 (+0.18%)
|
245 |
21 Jul 2023 |
USD |
1,142 |
1,144 |
1,126 |
1,136 |
1,136 |
-22 (-1.90%)
|
1,158 |
20 Jul 2023 |
USD |
1,168 |
1,168 |
1,152 |
1,158 |
1,158 |
-14 (-1.19%)
|
558 |
19 Jul 2023 |
USD |
1,174 |
1,174 |
1,164 |
1,172 |
1,172 |
-12 (-1.01%)
|
251 |
18 Jul 2023 |
USD |
1,182 |
1,184 |
1,178 |
1,184 |
1,184 |
+6 (+0.51%)
|
410 |
17 Jul 2023 |
USD |
1,188 |
1,188 |
1,172 |
1,178 |
1,178 |
-2 (-0.17%)
|
1,025 |
14 Jul 2023 |
USD |
1,182 |
1,190 |
1,179 |
1,180 |
1,180 |
+8 (+0.68%)
|
445 |
13 Jul 2023 |
USD |
1,168 |
1,176 |
1,168 |
1,172 |
1,172 |
+4 (+0.34%)
|
327 |
12 Jul 2023 |
USD |
1,142 |
1,168 |
1,142 |
1,168 |
1,168 |
+24 (+2.10%)
|
419 |
11 Jul 2023 |
USD |
1,136 |
1,144 |
1,134 |
1,144 |
1,144 |
+38 (+3.44%)
|
1,125 |
10 Jul 2023 |
USD |
1,090 |
1,106 |
1,090 |
1,106 |
1,106 |
-10 (-0.90%)
|
890 |
7 Jul 2023 |
USD |
1,110 |
1,120 |
1,099 |
1,116 |
1,116 |
0.0 (0.0%)
|
1,558 |
6 Jul 2023 |
USD |
1,134 |
1,134 |
1,112 |
1,116 |
1,116 |
-26 (-2.28%)
|
621 |
5 Jul 2023 |
USD |
1,140 |
1,156 |
1,138 |
1,142 |
1,142 |
-14 (-1.21%)
|
2,747 |
4 Jul 2023 |
USD |
1,150 |
1,156 |
1,150 |
1,156 |
1,156 |
+8 (+0.70%)
|
543 |
3 Jul 2023 |
USD |
1,142 |
1,150 |
1,142 |
1,148 |
1,148 |
+8 (+0.70%)
|
531 |
30 Jun 2023 |
USD |
1,126 |
1,140 |
1,124 |
1,140 |
1,140 |
-4 (-0.35%)
|
452 |
29 Jun 2023 |
USD |
1,138 |
1,150 |
1,134 |
1,144 |
1,144 |
-4 (-0.35%)
|
361 |
28 Jun 2023 |
USD |
1,150 |
1,158 |
1,140 |
1,148 |
1,148 |
-4 (-0.35%)
|
408 |
27 Jun 2023 |
USD |
1,154 |
1,156 |
1,144 |
1,152 |
1,152 |
+10 (+0.88%)
|
870 |
26 Jun 2023 |
USD |
1,150 |
1,150 |
1,140 |
1,142 |
1,142 |
+12 (+1.06%)
|
2,299 |
23 Jun 2023 |
USD |
1,138 |
1,138 |
1,126 |
1,130 |
1,130 |
-16 (-1.40%)
|
1,402 |
22 Jun 2023 |
USD |
1,138 |
1,146 |
1,132 |
1,146 |
1,146 |
+12 (+1.06%)
|
1,320 |
21 Jun 2023 |
USD |
1,140 |
1,142 |
1,132 |
1,134 |
1,134 |
-20 (-1.73%)
|
694 |
20 Jun 2023 |
USD |
1,162 |
1,164 |
1,140 |
1,154 |
1,154 |
-4 (-0.35%)
|
1,180 |