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 |
| 9 Oct 2007 |
USD |
224.75 |
225.75 |
223 |
224.1617 |
224.1617 |
-2.088 (-0.92%)
|
15,132 |
| 8 Oct 2007 |
USD |
224 |
229.933 |
224 |
226.25 |
226.25 |
-2.17 (-0.95%)
|
8,666 |
| 5 Oct 2007 |
USD |
228.5 |
228.5 |
227.45 |
228.42 |
228.42 |
-1.08 (-0.47%)
|
50,195 |
| 4 Oct 2007 |
USD |
228 |
231.75 |
227 |
229.5 |
229.5 |
-1.25 (-0.54%)
|
27,988 |
| 3 Oct 2007 |
USD |
235 |
236.2 |
230.75 |
230.75 |
230.75 |
-4 (-1.70%)
|
5,452 |
| 2 Oct 2007 |
USD |
234.75 |
238 |
234.75 |
234.75 |
234.75 |
-0.25 (-0.11%)
|
28,859 |
| 1 Oct 2007 |
USD |
235 |
235 |
233 |
235 |
235 |
+2.29 (+0.98%)
|
4,399 |
| 28 Sep 2007 |
USD |
231.5 |
236 |
231.5 |
232.71 |
232.71 |
+2.71 (+1.18%)
|
8,242 |
| 27 Sep 2007 |
USD |
226 |
231 |
225 |
230 |
230 |
+3.25 (+1.43%)
|
35,707 |
| 26 Sep 2007 |
USD |
226.5 |
226.75 |
225 |
226.75 |
226.75 |
+1.75 (+0.78%)
|
3,000 |
| 25 Sep 2007 |
USD |
221.75 |
225.25 |
221.75 |
225 |
225 |
+0.5 (+0.22%)
|
5,975 |
| 24 Sep 2007 |
USD |
225 |
225.75 |
224 |
224.5 |
224.5 |
+1.25 (+0.56%)
|
5,749 |
| 21 Sep 2007 |
USD |
219 |
225 |
219 |
223.25 |
223.25 |
+0.831 (+0.37%)
|
8,521 |
| 20 Sep 2007 |
USD |
225 |
226.75 |
221 |
222.419 |
222.419 |
-5.081 (-2.23%)
|
8,012 |
| 19 Sep 2007 |
USD |
227.5 |
228 |
226 |
227.5 |
227.5 |
+5.902 (+2.66%)
|
22,411 |
| 18 Sep 2007 |
USD |
222.25 |
224 |
220.5 |
221.5976 |
221.5976 |
-2.902 (-1.29%)
|
57,558 |
| 17 Sep 2007 |
USD |
226 |
226 |
223.75 |
224.5 |
224.5 |
-3 (-1.32%)
|
17,418 |
| 14 Sep 2007 |
USD |
229 |
229 |
227 |
227.5 |
227.5 |
-4 (-1.73%)
|
44,778 |
| 13 Sep 2007 |
USD |
231 |
235.25 |
229.5 |
231.5 |
231.5 |
+3.5 (+1.54%)
|
14,296 |
| 12 Sep 2007 |
USD |
227 |
228.25 |
227 |
228 |
228 |
-1.5 (-0.65%)
|
2,041 |
| 11 Sep 2007 |
USD |
229 |
231 |
227.25 |
229.5 |
229.5 |
+1.57 (+0.69%)
|
30,663 |
| 10 Sep 2007 |
USD |
225 |
229.25 |
224.5 |
227.93 |
227.93 |
-0.57 (-0.25%)
|
7,688 |
| 7 Sep 2007 |
USD |
227 |
229 |
222.75 |
228.5 |
228.5 |
-0.5 (-0.22%)
|
1,103 |
| 6 Sep 2007 |
USD |
234 |
234 |
228.5 |
229 |
229 |
-0.25 (-0.11%)
|
8,381 |
| 5 Sep 2007 |
USD |
229.5 |
229.75 |
228 |
229.25 |
229.25 |
-0.53 (-0.23%)
|
10,929 |
| 4 Sep 2007 |
USD |
230 |
230.75 |
226.75 |
229.78 |
229.78 |
+0.76 (+0.33%)
|
7,128 |
| 3 Sep 2007 |
USD |
229.75 |
230 |
227 |
229.02 |
229.02 |
-2.914 (-1.26%)
|
7,855 |
| 31 Aug 2007 |
USD |
231.25 |
234 |
230.56 |
231.934 |
231.934 |
+3.434 (+1.50%)
|
31,360 |
| 30 Aug 2007 |
USD |
228.5 |
228.5 |
228.5 |
228.5 |
228.5 |
+3.75 (+1.67%)
|
550 |
| 29 Aug 2007 |
USD |
223.25 |
225.25 |
222.75 |
224.75 |
224.75 |
-4.55 (-1.98%)
|
79,914 |
