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 |
| 27 Apr 2009 |
USD |
124 |
125 |
122 |
122 |
122 |
-5 (-3.94%)
|
5,446 |
| 24 Apr 2009 |
USD |
127 |
127.5 |
127 |
127 |
127 |
-6.25 (-4.69%)
|
9,776 |
| 23 Apr 2009 |
USD |
132 |
133.5 |
132 |
133.25 |
133.25 |
+4 (+3.09%)
|
2,233 |
| 22 Apr 2009 |
USD |
127.5 |
130 |
127.5 |
129.25 |
129.25 |
+3 (+2.38%)
|
10,474 |
| 21 Apr 2009 |
USD |
124.5 |
126.25 |
124.5 |
126.25 |
126.25 |
+0.5 (+0.40%)
|
162 |
| 20 Apr 2009 |
USD |
122.25 |
130.75 |
122.25 |
125.75 |
125.75 |
-1.5 (-1.18%)
|
1,289 |
| 17 Apr 2009 |
USD |
126 |
127.5 |
126 |
127.25 |
127.25 |
+5.45 (+4.47%)
|
4,622 |
| 16 Apr 2009 |
USD |
120 |
123 |
120 |
121.8 |
121.8 |
+3.3 (+2.78%)
|
24,168 |
| 15 Apr 2009 |
USD |
115.75 |
119 |
115.75 |
118.5 |
118.5 |
-0.831 (-0.70%)
|
18,959 |
| 14 Apr 2009 |
USD |
115 |
120 |
115 |
119.3312 |
119.3312 |
-2.669 (-2.19%)
|
7,862 |
| 9 Apr 2009 |
USD |
117.5 |
122.5 |
115.7 |
122 |
122 |
+7 (+6.09%)
|
6,359 |
| 8 Apr 2009 |
USD |
112 |
115 |
112 |
115 |
115 |
-1.744 (-1.49%)
|
3,271 |
| 7 Apr 2009 |
USD |
122.75 |
122.75 |
115.75 |
116.7435 |
116.7435 |
-4.756 (-3.91%)
|
4,950 |
| 6 Apr 2009 |
USD |
121 |
121.5 |
118.75 |
121.5 |
121.5 |
+2.5 (+2.10%)
|
5,057 |
| 3 Apr 2009 |
USD |
118.75 |
119.5 |
118.5 |
119 |
119 |
+1.5 (+1.28%)
|
9,304 |
| 2 Apr 2009 |
USD |
117.5 |
119.5 |
110 |
117.5 |
117.5 |
+4.84 (+4.30%)
|
91,638 |
| 1 Apr 2009 |
USD |
111.5 |
113.25 |
111.5 |
112.66 |
112.66 |
+1.66 (+1.50%)
|
19,164 |
| 31 Mar 2009 |
USD |
112 |
114 |
110 |
111 |
111 |
-1 (-0.89%)
|
21,033 |
| 30 Mar 2009 |
USD |
110 |
112 |
110 |
112 |
112 |
-9.75 (-8.01%)
|
1,305 |
| 27 Mar 2009 |
USD |
122 |
122.75 |
121 |
121.75 |
121.75 |
+4.75 (+4.06%)
|
41,262 |
| 26 Mar 2009 |
USD |
118.5 |
122.75 |
115.5 |
117 |
117 |
+3.25 (+2.86%)
|
9,444 |
| 25 Mar 2009 |
USD |
111.75 |
114.75 |
111.75 |
113.75 |
113.75 |
+4.75 (+4.36%)
|
3,548 |
| 24 Mar 2009 |
USD |
112.75 |
112.75 |
107.5 |
109 |
109 |
-2.25 (-2.02%)
|
11,580 |
| 23 Mar 2009 |
USD |
110.5 |
111.25 |
108 |
111.25 |
111.25 |
+3 (+2.77%)
|
9,574 |
| 20 Mar 2009 |
USD |
108.25 |
108.25 |
108.25 |
108.25 |
108.25 |
-0.25 (-0.23%)
|
49,607 |
| 19 Mar 2009 |
USD |
107.25 |
111.25 |
107.25 |
108.5 |
108.5 |
+2 (+1.88%)
|
4,744 |
| 18 Mar 2009 |
USD |
104.5 |
108.8 |
104 |
106.5 |
106.5 |
+3.5 (+3.40%)
|
3,090 |
| 17 Mar 2009 |
USD |
103 |
106 |
102 |
103 |
103 |
+0.25 (+0.24%)
|
6,191 |
| 16 Mar 2009 |
USD |
105 |
105 |
100.75 |
102.75 |
102.75 |
+3.35 (+3.37%)
|
5,828 |
| 13 Mar 2009 |
USD |
98 |
100.1 |
97.1 |
99.4 |
99.4 |
+0.4 (+0.40%)
|
6,191 |
