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 |
| 7 Aug 2008 |
USD |
190 |
191.25 |
189.25 |
191.25 |
191.25 |
-0.75 (-0.39%)
|
749 |
| 6 Aug 2008 |
USD |
192.75 |
193.75 |
192 |
192 |
192 |
+0.75 (+0.39%)
|
3,961 |
| 5 Aug 2008 |
USD |
187 |
193.25 |
187 |
191.25 |
191.25 |
+5.25 (+2.82%)
|
2,323 |
| 4 Aug 2008 |
USD |
182.5 |
186 |
180.5 |
186 |
186 |
-2 (-1.06%)
|
1,746 |
| 1 Aug 2008 |
USD |
178 |
188 |
178 |
188 |
188 |
+6.75 (+3.72%)
|
816 |
| 31 Jul 2008 |
USD |
180.5 |
186 |
180.5 |
181.25 |
181.25 |
+0.75 (+0.42%)
|
1,082 |
| 30 Jul 2008 |
USD |
182 |
182 |
180 |
180.5 |
180.5 |
+2 (+1.12%)
|
275 |
| 29 Jul 2008 |
USD |
179 |
179 |
174 |
178.5 |
178.5 |
-5.75 (-3.12%)
|
2,836 |
| 28 Jul 2008 |
USD |
190 |
190 |
183.25 |
184.25 |
184.25 |
-9.75 (-5.03%)
|
1,525 |
| 25 Jul 2008 |
USD |
194.75 |
198.75 |
191 |
194 |
194 |
-7 (-3.48%)
|
245 |
| 24 Jul 2008 |
USD |
204 |
204 |
200.5 |
201 |
201 |
+5 (+2.55%)
|
12,235 |
| 23 Jul 2008 |
USD |
197.5 |
197.5 |
195.5 |
196 |
196 |
-0.5 (-0.25%)
|
523 |
| 22 Jul 2008 |
USD |
194 |
198 |
194 |
196.5 |
196.5 |
-1.5 (-0.76%)
|
915 |
| 21 Jul 2008 |
USD |
191.25 |
198.75 |
191.25 |
198 |
198 |
+4 (+2.06%)
|
531 |
| 18 Jul 2008 |
USD |
191.75 |
195.25 |
191.75 |
194 |
194 |
-3 (-1.52%)
|
1,205 |
| 17 Jul 2008 |
USD |
188 |
197 |
188 |
197 |
197 |
+10.2 (+5.46%)
|
4,097 |
| 16 Jul 2008 |
USD |
185 |
186.8 |
184 |
186.8 |
186.8 |
+1.3 (+0.70%)
|
2,385 |
| 15 Jul 2008 |
USD |
183.25 |
187.5 |
183.25 |
185.5 |
185.5 |
-4.5 (-2.37%)
|
4,274 |
| 14 Jul 2008 |
USD |
188 |
191 |
188 |
190 |
190 |
+0.5 (+0.26%)
|
484 |
| 11 Jul 2008 |
USD |
195 |
195 |
187.25 |
189.5 |
189.5 |
-2 (-1.04%)
|
5,143 |
| 10 Jul 2008 |
USD |
190.25 |
195 |
188.25 |
191.5 |
191.5 |
-7.5 (-3.77%)
|
4,232 |
| 9 Jul 2008 |
USD |
196 |
200.5 |
196 |
199 |
199 |
-1.384 (-0.69%)
|
20,732 |
| 8 Jul 2008 |
USD |
201 |
201.75 |
200 |
200.384 |
200.384 |
-3.116 (-1.53%)
|
8,549 |
| 7 Jul 2008 |
USD |
199 |
203.5 |
199 |
203.5 |
203.5 |
+4.5 (+2.26%)
|
3,689 |
| 4 Jul 2008 |
USD |
202 |
210 |
198.75 |
199 |
199 |
-10.25 (-4.90%)
|
1,540 |
| 3 Jul 2008 |
USD |
204.5 |
211 |
204.5 |
209.25 |
209.25 |
-3.25 (-1.53%)
|
3,167 |
| 2 Jul 2008 |
USD |
210.5 |
213 |
210.5 |
212.5 |
212.5 |
+1 (+0.47%)
|
1,916 |
| 1 Jul 2008 |
USD |
216.75 |
216.75 |
210 |
211.5 |
211.5 |
-1.5 (-0.70%)
|
4,590 |
| 30 Jun 2008 |
USD |
213.5 |
213.5 |
209 |
213 |
213 |
-3.75 (-1.73%)
|
1,830 |
| 27 Jun 2008 |
USD |
213 |
216.75 |
213 |
216.75 |
216.75 |
-5.25 (-2.36%)
|
3,592 |
