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 Oct 2008 |
USD |
122 |
127.25 |
122 |
125.5 |
125.5 |
+2.5 (+2.03%)
|
4,813 |
| 30 Oct 2008 |
USD |
120 |
123 |
118.25 |
123 |
123 |
+26.9 (+27.99%)
|
16,496 |
| 29 Oct 2008 |
USD |
94.7 |
97.9 |
93.7 |
96.1 |
96.1 |
+9.1 (+10.46%)
|
26,362 |
| 28 Oct 2008 |
USD |
89.4 |
89.6 |
84.6 |
87 |
87 |
+3.5 (+4.19%)
|
6,795 |
| 27 Oct 2008 |
USD |
88 |
88 |
83 |
83.5 |
83.5 |
-3 (-3.47%)
|
6,762 |
| 24 Oct 2008 |
USD |
85.5 |
86.5 |
84 |
86.5 |
86.5 |
-12 (-12.18%)
|
1,745 |
| 23 Oct 2008 |
USD |
96.5 |
98.5 |
96.5 |
98.5 |
98.5 |
-2.25 (-2.23%)
|
1,556 |
| 22 Oct 2008 |
USD |
105 |
106.75 |
100 |
100.75 |
100.75 |
-9.75 (-8.82%)
|
5,068 |
| 21 Oct 2008 |
USD |
109.25 |
112.75 |
109.25 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
2,758 |
| 20 Oct 2008 |
USD |
109.5 |
111 |
109.5 |
110 |
110 |
-1 (-0.90%)
|
1,888 |
| 17 Oct 2008 |
USD |
108.5 |
117 |
108.5 |
111 |
111 |
-5.75 (-4.93%)
|
5,911 |
| 16 Oct 2008 |
USD |
113 |
116.75 |
112 |
116.75 |
116.75 |
-15.75 (-11.89%)
|
6,441 |
| 15 Oct 2008 |
USD |
131.5 |
133.5 |
131 |
132.5 |
132.5 |
-9.5 (-6.69%)
|
4,488 |
| 14 Oct 2008 |
USD |
143 |
143 |
118 |
142 |
142 |
+11 (+8.40%)
|
3,835 |
| 13 Oct 2008 |
USD |
129.5 |
131.75 |
129.25 |
131 |
131 |
+12 (+10.08%)
|
15,915 |
| 10 Oct 2008 |
USD |
117 |
120 |
115 |
119 |
119 |
+1 (+0.85%)
|
18,577 |
| 9 Oct 2008 |
USD |
117 |
120 |
117 |
118 |
118 |
+1.5 (+1.29%)
|
3,528 |
| 8 Oct 2008 |
USD |
116 |
126 |
115 |
116.5 |
116.5 |
-8.5 (-6.80%)
|
16,041 |
| 7 Oct 2008 |
USD |
124 |
125 |
120 |
125 |
125 |
+2.5 (+2.04%)
|
3,281 |
| 6 Oct 2008 |
USD |
126.5 |
127 |
122 |
122.5 |
122.5 |
-23.5 (-16.10%)
|
1,805 |
| 3 Oct 2008 |
USD |
136.5 |
146 |
136 |
146 |
146 |
+3 (+2.10%)
|
1,154 |
| 2 Oct 2008 |
USD |
147 |
147 |
143 |
143 |
143 |
-11 (-7.14%)
|
800 |
| 1 Oct 2008 |
USD |
154.25 |
154.75 |
154 |
154 |
154 |
0.0 (0.0%)
|
3,819 |
| 30 Sep 2008 |
USD |
155 |
157.25 |
145.5 |
154 |
154 |
-2 (-1.28%)
|
17,067 |
| 29 Sep 2008 |
USD |
155 |
158.5 |
155 |
156 |
156 |
-6 (-3.70%)
|
2,899 |
| 26 Sep 2008 |
USD |
159.5 |
164.8 |
159 |
162 |
162 |
-4 (-2.41%)
|
3,848 |
| 25 Sep 2008 |
USD |
165 |
166 |
160 |
166 |
166 |
0.0 (0.0%)
|
1,610 |
| 24 Sep 2008 |
USD |
160 |
166 |
158.5 |
166 |
166 |
-3.75 (-2.21%)
|
801 |
| 23 Sep 2008 |
USD |
166.5 |
169.75 |
164 |
169.75 |
169.75 |
+3.75 (+2.26%)
|
1,903 |
| 22 Sep 2008 |
USD |
165.5 |
171 |
165.5 |
166 |
166 |
-4 (-2.35%)
|
2,820 |
