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 |
| 26 Jun 2008 |
USD |
215 |
223.5 |
215 |
222 |
222 |
+4.25 (+1.95%)
|
3,939 |
| 25 Jun 2008 |
USD |
216 |
217.75 |
216 |
217.75 |
217.75 |
-0.25 (-0.11%)
|
4,742 |
| 24 Jun 2008 |
USD |
218.25 |
220.25 |
211.25 |
218 |
218 |
-0.5 (-0.23%)
|
6,780 |
| 23 Jun 2008 |
USD |
219.5 |
221.7 |
217.5 |
218.5 |
218.5 |
-3.5 (-1.58%)
|
10,352 |
| 20 Jun 2008 |
USD |
222 |
224.75 |
220 |
222 |
222 |
-1.5 (-0.67%)
|
2,339 |
| 19 Jun 2008 |
USD |
222.25 |
235 |
222 |
223.5 |
223.5 |
-8.75 (-3.77%)
|
559 |
| 18 Jun 2008 |
USD |
230.75 |
232.25 |
230.5 |
232.25 |
232.25 |
-0.5 (-0.21%)
|
2,562 |
| 17 Jun 2008 |
USD |
228 |
233 |
228 |
232.75 |
232.75 |
+3.75 (+1.64%)
|
689 |
| 16 Jun 2008 |
USD |
229 |
229 |
223.5 |
229 |
229 |
+3 (+1.33%)
|
1,462 |
| 13 Jun 2008 |
USD |
226 |
226 |
222.25 |
226 |
226 |
-2 (-0.88%)
|
5,891 |
| 12 Jun 2008 |
USD |
228 |
228 |
227 |
228 |
228 |
0.0 (0.0%)
|
124 |
| 11 Jun 2008 |
USD |
231 |
233.5 |
227 |
228 |
228 |
+5.5 (+2.47%)
|
13,366 |
| 10 Jun 2008 |
USD |
222.5 |
226.75 |
222.5 |
222.5 |
222.5 |
-10.5 (-4.51%)
|
12,316 |
| 9 Jun 2008 |
USD |
233 |
235 |
230.75 |
233 |
233 |
-17 (-6.80%)
|
3,173 |
| 6 Jun 2008 |
USD |
250 |
250 |
245 |
250 |
250 |
+2 (+0.81%)
|
8,231 |
| 5 Jun 2008 |
USD |
246.75 |
248 |
246.25 |
248 |
248 |
+2 (+0.81%)
|
10,347 |
| 4 Jun 2008 |
USD |
242.5 |
248 |
242.5 |
246 |
246 |
-1 (-0.40%)
|
3,245 |
| 3 Jun 2008 |
USD |
246.25 |
248.5 |
243 |
247 |
247 |
-5 (-1.98%)
|
12,755 |
| 2 Jun 2008 |
USD |
248 |
252 |
247 |
252 |
252 |
-1.5 (-0.59%)
|
22,289 |
| 30 May 2008 |
USD |
251.75 |
254 |
251.75 |
253.5 |
253.5 |
+5.457 (+2.20%)
|
36,916 |
| 29 May 2008 |
USD |
247.5 |
248.5 |
247 |
248.0435 |
248.0435 |
+10.461 (+4.40%)
|
12,305 |
| 28 May 2008 |
USD |
234 |
237.583 |
233 |
237.5825 |
237.5825 |
+1.083 (+0.46%)
|
4,045 |
| 27 May 2008 |
USD |
236.25 |
240 |
236 |
236.5 |
236.5 |
-2.19 (-0.92%)
|
1,803 |
| 23 May 2008 |
USD |
237 |
239.75 |
237 |
238.69 |
238.69 |
-5.56 (-2.28%)
|
2,815 |
| 22 May 2008 |
USD |
241.5 |
244.5 |
241.5 |
244.25 |
244.25 |
+0.75 (+0.31%)
|
1,225 |
| 21 May 2008 |
USD |
242 |
247.75 |
237.25 |
243.5 |
243.5 |
+4.3 (+1.80%)
|
871 |
| 20 May 2008 |
USD |
240.5 |
240.5 |
238.5 |
239.2 |
239.2 |
-8.95 (-3.61%)
|
9,535 |
| 19 May 2008 |
USD |
240 |
248.411 |
240 |
248.15 |
248.15 |
+0.65 (+0.26%)
|
1,594 |
| 16 May 2008 |
USD |
248 |
251.5 |
245.25 |
247.5 |
247.5 |
-2.026 (-0.81%)
|
16,618 |
| 15 May 2008 |
USD |
247 |
251.5 |
247 |
249.5262 |
249.5262 |
+1.526 (+0.62%)
|
19,423 |
