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 |
| 19 Jun 2023 |
USD |
1,162 |
1,172 |
1,158 |
1,158 |
1,158 |
-22 (-1.86%)
|
395 |
| 16 Jun 2023 |
USD |
1,188 |
1,188 |
1,156 |
1,180 |
1,180 |
-2 (-0.17%)
|
22,307 |
| 15 Jun 2023 |
USD |
1,186 |
1,193.4 |
1,176 |
1,182 |
1,182 |
-2 (-0.17%)
|
1,043 |
| 14 Jun 2023 |
USD |
1,180 |
1,190 |
1,170 |
1,184 |
1,184 |
-20 (-1.66%)
|
876 |
| 13 Jun 2023 |
USD |
1,194 |
1,204 |
1,186 |
1,204 |
1,204 |
+26 (+2.21%)
|
1,242 |
| 12 Jun 2023 |
USD |
1,176 |
1,184 |
1,172 |
1,178 |
1,178 |
+2 (+0.17%)
|
813 |
| 9 Jun 2023 |
USD |
1,166 |
1,184 |
1,166 |
1,176 |
1,176 |
+26 (+2.26%)
|
3,247 |
| 8 Jun 2023 |
USD |
1,140 |
1,152 |
1,134 |
1,150 |
1,150 |
+4 (+0.35%)
|
326 |
| 7 Jun 2023 |
USD |
1,140 |
1,148 |
1,136 |
1,146 |
1,146 |
0.0 (0.0%)
|
642 |
| 6 Jun 2023 |
USD |
1,138 |
1,148 |
1,134 |
1,146 |
1,146 |
+6 (+0.53%)
|
1,062 |
| 5 Jun 2023 |
USD |
1,140 |
1,142 |
1,130 |
1,140 |
1,140 |
-14 (-1.21%)
|
512 |
| 2 Jun 2023 |
USD |
1,142 |
1,160 |
1,140 |
1,154 |
1,154 |
+36 (+3.22%)
|
580 |
| 1 Jun 2023 |
USD |
1,114 |
1,124 |
1,106 |
1,118 |
1,118 |
+8 (+0.72%)
|
1,135 |
| 31 May 2023 |
USD |
1,114 |
1,118 |
1,106 |
1,110 |
1,110 |
-32 (-2.80%)
|
2,450 |
| 30 May 2023 |
USD |
1,130 |
1,154 |
1,130 |
1,142 |
1,142 |
+20 (+1.78%)
|
1,589 |
| 26 May 2023 |
USD |
1,110 |
1,122 |
1,102.25 |
1,122 |
1,122 |
+38 (+3.51%)
|
1,688 |
| 25 May 2023 |
USD |
1,088 |
1,098 |
1,082 |
1,084 |
1,084 |
-2 (-0.18%)
|
1,587 |
| 24 May 2023 |
USD |
1,082 |
1,086 |
1,072 |
1,086 |
1,086 |
-6 (-0.55%)
|
1,713 |
| 23 May 2023 |
USD |
1,100 |
1,102 |
1,090 |
1,092 |
1,092 |
-12 (-1.09%)
|
723 |
| 22 May 2023 |
USD |
1,098 |
1,112 |
1,094 |
1,104 |
1,104 |
+14 (+1.28%)
|
1,603 |
| 19 May 2023 |
USD |
1,080 |
1,094 |
1,080 |
1,090 |
1,090 |
+36 (+3.42%)
|
1,231 |
| 18 May 2023 |
USD |
1,052 |
1,054 |
1,044 |
1,054 |
1,054 |
+20 (+1.93%)
|
629 |
| 17 May 2023 |
USD |
1,026 |
1,042 |
1,026 |
1,034 |
1,034 |
+8 (+0.78%)
|
1,393 |
| 16 May 2023 |
USD |
1,028 |
1,032 |
1,016 |
1,026 |
1,026 |
+6 (+0.59%)
|
2,129 |
| 15 May 2023 |
USD |
1,014 |
1,022 |
1,012 |
1,020 |
1,020 |
+4 (+0.39%)
|
2,299 |
| 12 May 2023 |
USD |
1,024 |
1,032 |
1,016 |
1,016 |
1,016 |
-8 (-0.78%)
|
368 |
| 11 May 2023 |
USD |
1,036 |
1,038 |
1,018 |
1,024 |
1,024 |
-14 (-1.35%)
|
1,442 |
| 10 May 2023 |
USD |
1,044 |
1,050 |
1,028 |
1,038 |
1,038 |
-6 (-0.57%)
|
6,527 |
| 9 May 2023 |
USD |
1,044 |
1,046 |
1,040 |
1,044 |
1,044 |
+2 (+0.19%)
|
396 |
| 5 May 2023 |
USD |
1,040 |
1,042 |
1,034 |
1,042 |
1,042 |
+12 (+1.17%)
|
298 |
