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 |
| 23 Dec 2005 |
USD |
238 |
240.05 |
237.5 |
238.2125 |
238.2125 |
0.0 (0.0%)
|
3,558 |
| 22 Dec 2005 |
USD |
236.5 |
238.75 |
230.14 |
238.2125 |
238.2125 |
+5.213 (+2.24%)
|
22,702 |
| 21 Dec 2005 |
USD |
233 |
233.75 |
232 |
233 |
233 |
+2.5 (+1.08%)
|
42,751 |
| 20 Dec 2005 |
USD |
231 |
231 |
228.25 |
230.5 |
230.5 |
-0.075 (-0.03%)
|
995 |
| 19 Dec 2005 |
USD |
232 |
232 |
230 |
230.575 |
230.575 |
+2.825 (+1.24%)
|
7,044 |
| 16 Dec 2005 |
USD |
228 |
228 |
226 |
227.75 |
227.75 |
-0.25 (-0.11%)
|
14,250 |
| 15 Dec 2005 |
USD |
228.5 |
229.5 |
228 |
228 |
228 |
-2 (-0.87%)
|
3,108 |
| 14 Dec 2005 |
USD |
229 |
230 |
228.75 |
230 |
230 |
+1.5 (+0.66%)
|
9,789 |
| 13 Dec 2005 |
USD |
229.5 |
229.5 |
228 |
228.5 |
228.5 |
0.0 (0.0%)
|
3,385 |
| 12 Dec 2005 |
USD |
228 |
228.5 |
228 |
228.5 |
228.5 |
+2.75 (+1.22%)
|
18,546 |
| 9 Dec 2005 |
USD |
226.5 |
228.5 |
225.75 |
225.75 |
225.75 |
-3.65 (-1.59%)
|
4,835 |
| 8 Dec 2005 |
USD |
227.25 |
229.4 |
227.25 |
229.4 |
229.4 |
+0.74 (+0.32%)
|
10,265 |
| 7 Dec 2005 |
USD |
229 |
230 |
228 |
228.66 |
228.66 |
+1.16 (+0.51%)
|
17,026 |
| 6 Dec 2005 |
USD |
226 |
228 |
225.25 |
227.5 |
227.5 |
+0.75 (+0.33%)
|
2,430 |
| 5 Dec 2005 |
USD |
226 |
226.75 |
224 |
226.75 |
226.75 |
+1.75 (+0.78%)
|
2,942 |
| 2 Dec 2005 |
USD |
223.25 |
225.5 |
223 |
225 |
225 |
+2 (+0.90%)
|
3,804 |
| 1 Dec 2005 |
USD |
219.5 |
223 |
219.5 |
223 |
223 |
+5 (+2.29%)
|
9,679 |
| 30 Nov 2005 |
USD |
218.25 |
219.5 |
215.75 |
218 |
218 |
+2.5 (+1.16%)
|
3,871 |
| 29 Nov 2005 |
USD |
215 |
216.5 |
214.25 |
215.5 |
215.5 |
-1 (-0.46%)
|
12,281 |
| 28 Nov 2005 |
USD |
216.5 |
218 |
214.5 |
216.5 |
216.5 |
-1 (-0.46%)
|
11,699 |
| 25 Nov 2005 |
USD |
216 |
217.5 |
214 |
217.5 |
217.5 |
-4 (-1.81%)
|
4,350 |
| 24 Nov 2005 |
USD |
224 |
224 |
217.75 |
221.5 |
221.5 |
+0.5 (+0.23%)
|
8,214 |
| 23 Nov 2005 |
USD |
221 |
223 |
220.25 |
221 |
221 |
+6.5 (+3.03%)
|
11,462 |
| 22 Nov 2005 |
USD |
214.5 |
216.5 |
214.25 |
214.5 |
214.5 |
-10.25 (-4.56%)
|
3,159 |
| 21 Nov 2005 |
USD |
226.25 |
226.25 |
224.5 |
224.75 |
224.75 |
-2.75 (-1.21%)
|
5,811 |
| 18 Nov 2005 |
USD |
227.5 |
227.5 |
224.5 |
227.5 |
227.5 |
+3.4 (+1.52%)
|
6,859 |
| 17 Nov 2005 |
USD |
224 |
225 |
222.5 |
224.1 |
224.1 |
+1.1 (+0.49%)
|
13,922 |
| 16 Nov 2005 |
USD |
224.25 |
225.5 |
222.25 |
223 |
223 |
+0.5 (+0.22%)
|
1,588 |
| 15 Nov 2005 |
USD |
222 |
223.75 |
220 |
222.5 |
222.5 |
-1 (-0.45%)
|
17,049 |
| 14 Nov 2005 |
USD |
225.5 |
226 |
222.75 |
223.5 |
223.5 |
+2.3 (+1.04%)
|
10,247 |
