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 |
| 15 Oct 2009 |
USD |
209.25 |
209.25 |
201.75 |
207.1075 |
207.1075 |
+4.107 (+2.02%)
|
1,040 |
| 14 Oct 2009 |
USD |
202 |
205.5 |
201.75 |
203 |
203 |
+3.5 (+1.75%)
|
6,140 |
| 13 Oct 2009 |
USD |
199.5 |
199.5 |
197.5 |
199.5 |
199.5 |
+1.5 (+0.76%)
|
2,038 |
| 12 Oct 2009 |
USD |
198 |
199 |
197.5 |
198 |
198 |
-4 (-1.98%)
|
8,709 |
| 9 Oct 2009 |
USD |
200.5 |
202 |
199.75 |
202 |
202 |
+5.5 (+2.80%)
|
1,814 |
| 8 Oct 2009 |
USD |
196.5 |
196.5 |
196.5 |
196.5 |
196.5 |
-0.25 (-0.13%)
|
6,280 |
| 7 Oct 2009 |
USD |
196.5 |
198 |
194 |
196.75 |
196.75 |
-5.25 (-2.60%)
|
19,849 |
| 6 Oct 2009 |
USD |
197 |
202 |
194 |
202 |
202 |
+4 (+2.02%)
|
6,033 |
| 5 Oct 2009 |
USD |
198 |
201 |
196.7651 |
198 |
198 |
+0.65 (+0.33%)
|
32,405 |
| 2 Oct 2009 |
USD |
204 |
204 |
196 |
197.35 |
197.35 |
-6.65 (-3.26%)
|
3,041 |
| 1 Oct 2009 |
USD |
205.25 |
205.25 |
204 |
204 |
204 |
-7 (-3.32%)
|
1,418 |
| 30 Sep 2009 |
USD |
204.5 |
211 |
204.5 |
211 |
211 |
+4 (+1.93%)
|
3,410 |
| 29 Sep 2009 |
USD |
205.25 |
207 |
205.25 |
207 |
207 |
0.0 (0.0%)
|
805 |
| 28 Sep 2009 |
USD |
204.5 |
207 |
204.5 |
207 |
207 |
+1 (+0.49%)
|
200 |
| 25 Sep 2009 |
USD |
204.25 |
206 |
204 |
206 |
206 |
0.0 (0.0%)
|
3,631 |
| 24 Sep 2009 |
USD |
203 |
206 |
203 |
206 |
206 |
+2.5 (+1.23%)
|
945 |
| 23 Sep 2009 |
USD |
203.25 |
205.5 |
203.25 |
203.5 |
203.5 |
-2 (-0.97%)
|
6,490 |
| 22 Sep 2009 |
USD |
202 |
205.5 |
202 |
205.5 |
205.5 |
+5.5 (+2.75%)
|
1,901 |
| 21 Sep 2009 |
USD |
196.5 |
200 |
196.5 |
200 |
200 |
+1.5 (+0.76%)
|
450 |
| 18 Sep 2009 |
USD |
199.5 |
201 |
198.5 |
198.5 |
198.5 |
-3.5 (-1.73%)
|
979 |
| 17 Sep 2009 |
USD |
203 |
210 |
202 |
202 |
202 |
-2.5 (-1.22%)
|
7,006 |
| 16 Sep 2009 |
USD |
205 |
205 |
202.25 |
204.5 |
204.5 |
+3.5 (+1.74%)
|
1,415 |
| 15 Sep 2009 |
USD |
201 |
201 |
196.5 |
201 |
201 |
+4.5 (+2.29%)
|
1,050 |
| 14 Sep 2009 |
USD |
190.5 |
196.5 |
190.5 |
196.5 |
196.5 |
-0.5 (-0.25%)
|
1,004 |
| 11 Sep 2009 |
USD |
197 |
197.5 |
195.25 |
197 |
197 |
+5.5 (+2.87%)
|
1,913 |
| 10 Sep 2009 |
USD |
192 |
193.5 |
190.5 |
191.5 |
191.5 |
+2.5 (+1.32%)
|
1,090 |
| 9 Sep 2009 |
USD |
190 |
191.75 |
188.5 |
189 |
189 |
-4 (-2.07%)
|
3,124 |
| 8 Sep 2009 |
USD |
192.25 |
193 |
191.75 |
193 |
193 |
+0.5 (+0.26%)
|
4,964 |
| 7 Sep 2009 |
USD |
195 |
195 |
192.5 |
192.5 |
192.5 |
+5.5 (+2.94%)
|
100 |
| 4 Sep 2009 |
USD |
188.5 |
191 |
185.25 |
187 |
187 |
-3.25 (-1.71%)
|
6,343 |
