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 |
| 8 Feb 2006 |
USD |
263 |
265 |
263 |
264 |
264 |
-7 (-2.58%)
|
11,681 |
| 7 Feb 2006 |
USD |
270 |
272 |
269.7 |
271 |
271 |
+1.25 (+0.46%)
|
7,280 |
| 6 Feb 2006 |
USD |
274 |
277 |
264.75 |
269.75 |
269.75 |
-2.25 (-0.83%)
|
12,435 |
| 3 Feb 2006 |
USD |
274 |
274.5 |
269.75 |
272 |
272 |
-12 (-4.23%)
|
14,688 |
| 2 Feb 2006 |
USD |
284 |
284.25 |
282 |
284 |
284 |
-7 (-2.41%)
|
13,581 |
| 1 Feb 2006 |
USD |
293 |
293 |
289.5 |
291 |
291 |
-1 (-0.34%)
|
5,943 |
| 31 Jan 2006 |
USD |
293 |
294 |
291.75 |
292 |
292 |
+7 (+2.46%)
|
13,671 |
| 30 Jan 2006 |
USD |
287 |
287 |
283.5 |
285 |
285 |
-2.026 (-0.71%)
|
7,722 |
| 27 Jan 2006 |
USD |
286.75 |
289 |
284.5 |
287.0256 |
287.0256 |
+6.776 (+2.42%)
|
16,162 |
| 26 Jan 2006 |
USD |
278 |
282 |
277.5 |
280.25 |
280.25 |
+2.75 (+0.99%)
|
11,779 |
| 25 Jan 2006 |
USD |
275 |
277.5 |
274 |
277.5 |
277.5 |
+11.25 (+4.23%)
|
8,511 |
| 24 Jan 2006 |
USD |
266.5 |
266.5 |
264 |
266.25 |
266.25 |
+5.5 (+2.11%)
|
11,384 |
| 23 Jan 2006 |
USD |
260 |
261.5 |
259.5 |
260.75 |
260.75 |
-4.25 (-1.60%)
|
14,586 |
| 20 Jan 2006 |
USD |
267.25 |
270 |
265 |
265 |
265 |
-1.34 (-0.50%)
|
11,075 |
| 19 Jan 2006 |
USD |
268.5 |
269.5 |
266 |
266.34 |
266.34 |
+4.09 (+1.56%)
|
24,950 |
| 18 Jan 2006 |
USD |
260 |
265 |
256 |
262.25 |
262.25 |
-10.75 (-3.94%)
|
6,760 |
| 17 Jan 2006 |
USD |
273 |
273 |
273 |
273 |
273 |
-2 (-0.73%)
|
10,739 |
| 16 Jan 2006 |
USD |
273 |
277 |
266.5 |
275 |
275 |
+8.701 (+3.27%)
|
29,545 |
| 13 Jan 2006 |
USD |
266 |
268 |
264.75 |
266.299 |
266.299 |
-0.076 (-0.03%)
|
15,493 |
| 12 Jan 2006 |
USD |
266.75 |
267 |
261.6 |
266.375 |
266.375 |
+7.375 (+2.85%)
|
36,435 |
| 11 Jan 2006 |
USD |
261 |
261.75 |
258 |
259 |
259 |
-3.5 (-1.33%)
|
8,746 |
| 10 Jan 2006 |
USD |
262.5 |
262.5 |
259.3 |
262.5 |
262.5 |
+0.5 (+0.19%)
|
13,704 |
| 9 Jan 2006 |
USD |
260.5 |
262 |
257.5 |
262 |
262 |
+7 (+2.75%)
|
6,718 |
| 6 Jan 2006 |
USD |
254.75 |
255 |
251.5 |
255 |
255 |
+3.5 (+1.39%)
|
2,445 |
| 5 Jan 2006 |
USD |
254.5 |
254.5 |
251.5 |
251.5 |
251.5 |
-2.5 (-0.98%)
|
18,121 |
| 4 Jan 2006 |
USD |
252.5 |
254.5 |
252.5 |
254 |
254 |
+8.035 (+3.27%)
|
5,030 |
| 3 Jan 2006 |
USD |
243 |
246.5 |
243 |
245.9653 |
245.9653 |
+5.965 (+2.49%)
|
15,835 |
| 30 Dec 2005 |
USD |
241 |
244.25 |
240 |
240 |
240 |
-0.5 (-0.21%)
|
7,722 |
| 29 Dec 2005 |
USD |
241.25 |
242.25 |
239.75 |
240.5 |
240.5 |
-2.5 (-1.03%)
|
1,108 |
| 28 Dec 2005 |
USD |
245 |
245 |
240 |
243 |
243 |
+4.787 (+2.01%)
|
7,562 |
