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 |
| 3 Sep 2009 |
USD |
190.25 |
192 |
187 |
190.25 |
190.25 |
-1.3 (-0.68%)
|
10,616 |
| 2 Sep 2009 |
USD |
190 |
191.55 |
189.75 |
191.55 |
191.55 |
-4.45 (-2.27%)
|
18,818 |
| 1 Sep 2009 |
USD |
195 |
197 |
195 |
196 |
196 |
+3.5 (+1.82%)
|
6,619 |
| 28 Aug 2009 |
USD |
190.25 |
192.5 |
190 |
192.5 |
192.5 |
+5.75 (+3.08%)
|
9,464 |
| 27 Aug 2009 |
USD |
188.25 |
190 |
186.5 |
186.75 |
186.75 |
-3.59 (-1.89%)
|
1,718 |
| 26 Aug 2009 |
USD |
189.5 |
191.5 |
189.5 |
190.34 |
190.34 |
-2.66 (-1.38%)
|
2,505 |
| 25 Aug 2009 |
USD |
195 |
196 |
192.5 |
193 |
193 |
-2 (-1.03%)
|
14,591 |
| 24 Aug 2009 |
USD |
194.25 |
199 |
194.25 |
195 |
195 |
+8 (+4.28%)
|
8,628 |
| 21 Aug 2009 |
USD |
186.25 |
187.75 |
186 |
187 |
187 |
+2 (+1.08%)
|
2,426 |
| 20 Aug 2009 |
USD |
185 |
185 |
185 |
185 |
185 |
+3.155 (+1.74%)
|
2,000 |
| 19 Aug 2009 |
USD |
182 |
182.25 |
179.5 |
181.8449 |
181.8449 |
-0.068 (-0.04%)
|
13,259 |
| 18 Aug 2009 |
USD |
181.5 |
182.75 |
181.5 |
181.9131 |
181.9131 |
+5.913 (+3.36%)
|
8,723 |
| 17 Aug 2009 |
USD |
174.5 |
178 |
173.75 |
176 |
176 |
-5.75 (-3.16%)
|
1,100 |
| 14 Aug 2009 |
USD |
183 |
183.5 |
181.25 |
181.75 |
181.75 |
+1.5 (+0.83%)
|
9,208 |
| 13 Aug 2009 |
USD |
180 |
180.25 |
180 |
180.25 |
180.25 |
-0.75 (-0.41%)
|
904 |
| 12 Aug 2009 |
USD |
180.75 |
181 |
177 |
181 |
181 |
-4 (-2.16%)
|
1,649 |
| 11 Aug 2009 |
USD |
185 |
185 |
183 |
185 |
185 |
-0.509 (-0.27%)
|
1,728 |
| 10 Aug 2009 |
USD |
188.75 |
188.75 |
185.5095 |
185.5095 |
185.5095 |
-1.49 (-0.80%)
|
1,948 |
| 7 Aug 2009 |
USD |
184 |
187 |
182.5 |
187 |
187 |
-0.75 (-0.40%)
|
2,075 |
| 6 Aug 2009 |
USD |
187.75 |
187.75 |
187.75 |
187.75 |
187.75 |
+6.75 (+3.73%)
|
300 |
| 5 Aug 2009 |
USD |
184 |
184 |
180.75 |
181 |
181 |
-7.25 (-3.85%)
|
4,174 |
| 4 Aug 2009 |
USD |
189.25 |
191.75 |
187.22 |
188.25 |
188.25 |
-5.25 (-2.71%)
|
3,411 |
| 3 Aug 2009 |
USD |
189 |
193.5 |
188.25 |
193.5 |
193.5 |
+6.5 (+3.48%)
|
4,341 |
| 31 Jul 2009 |
USD |
189 |
189 |
187 |
187 |
187 |
+4.25 (+2.33%)
|
4,915 |
| 30 Jul 2009 |
USD |
184 |
186.5 |
181 |
182.75 |
182.75 |
-1.25 (-0.68%)
|
14,659 |
| 29 Jul 2009 |
USD |
182.5 |
184.5 |
182.5 |
184 |
184 |
+1 (+0.55%)
|
521 |
| 28 Jul 2009 |
USD |
183 |
183 |
183 |
183 |
183 |
+2.75 (+1.53%)
|
350 |
| 27 Jul 2009 |
USD |
180.25 |
180.25 |
180.25 |
180.25 |
180.25 |
+3 (+1.69%)
|
3,047 |
| 24 Jul 2009 |
USD |
181.5 |
181.5 |
177.25 |
177.25 |
177.25 |
-3.75 (-2.07%)
|
490 |
| 23 Jul 2009 |
USD |
182 |
182.75 |
180.5 |
181 |
181 |
-0.75 (-0.41%)
|
1,187 |
