Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2005 |
USD |
216 |
216.5 |
214.5 |
215.75 |
215.75 |
-1.75 (-0.80%)
|
13,485 |
| 29 Sep 2005 |
USD |
214.25 |
217.5 |
214.25 |
217.5 |
217.5 |
+3 (+1.40%)
|
15,455 |
| 28 Sep 2005 |
USD |
214.75 |
214.75 |
213 |
214.5 |
214.5 |
+8.25 (+4%)
|
25,875 |
| 27 Sep 2005 |
USD |
205.25 |
207.75 |
205.25 |
206.25 |
206.25 |
+0.25 (+0.12%)
|
19,215 |
| 26 Sep 2005 |
USD |
206 |
206.75 |
205 |
206 |
206 |
+3.488 (+1.72%)
|
19,653 |
| 23 Sep 2005 |
USD |
202 |
204.6 |
201 |
202.5124 |
202.5124 |
+0.512 (+0.25%)
|
23,655 |
| 22 Sep 2005 |
USD |
206.5 |
288.35 |
202 |
202 |
202 |
-8.5 (-4.04%)
|
36,413 |
| 21 Sep 2005 |
USD |
210 |
212 |
208.25 |
210.5 |
210.5 |
+2.5 (+1.20%)
|
4,418 |
| 20 Sep 2005 |
USD |
208.5 |
208.5 |
207.25 |
208 |
208 |
+2 (+0.97%)
|
27,593 |
| 19 Sep 2005 |
USD |
201.5 |
207 |
200.23 |
206 |
206 |
+3 (+1.48%)
|
36,249 |
| 16 Sep 2005 |
USD |
203 |
203 |
201 |
203 |
203 |
-4 (-1.93%)
|
11,314 |
| 15 Sep 2005 |
USD |
206.75 |
208.5 |
205 |
207 |
207 |
+0.25 (+0.12%)
|
29,178 |
| 14 Sep 2005 |
USD |
207 |
208 |
206.25 |
206.75 |
206.75 |
+2.9 (+1.42%)
|
17,511 |
| 13 Sep 2005 |
USD |
203.25 |
204.25 |
198.36 |
203.85 |
203.85 |
+7.85 (+4.01%)
|
36,574 |
| 12 Sep 2005 |
USD |
196.5 |
197 |
194.5 |
196 |
196 |
+0.863 (+0.44%)
|
6,895 |
| 9 Sep 2005 |
USD |
195.5 |
196 |
193.75 |
195.137 |
195.137 |
+1.887 (+0.98%)
|
7,417 |
| 8 Sep 2005 |
USD |
193.5 |
196.75 |
193.25 |
193.25 |
193.25 |
-1.45 (-0.74%)
|
5,004 |
| 7 Sep 2005 |
USD |
194 |
195.4 |
193.5 |
194.7 |
194.7 |
+4.7 (+2.47%)
|
12,316 |
| 6 Sep 2005 |
USD |
190 |
191 |
189.5 |
190 |
190 |
+3 (+1.60%)
|
1,665 |
| 5 Sep 2005 |
USD |
187 |
188 |
186 |
187 |
187 |
-1 (-0.53%)
|
3,557 |
| 2 Sep 2005 |
USD |
185 |
189 |
185 |
188 |
188 |
+5.25 (+2.87%)
|
2,326 |
| 1 Sep 2005 |
USD |
182 |
183.75 |
182 |
182.75 |
182.75 |
+4.3 (+2.41%)
|
11,359 |
| 31 Aug 2005 |
USD |
176.25 |
178.55 |
176.25 |
178.45 |
178.45 |
-0.05 (-0.03%)
|
20,326 |
| 30 Aug 2005 |
USD |
177.5 |
178.75 |
176.5 |
178.5 |
178.5 |
-6 (-3.25%)
|
16,416 |
| 26 Aug 2005 |
USD |
185.75 |
187.688 |
184 |
184.5 |
184.5 |
-2.75 (-1.47%)
|
29,596 |
| 25 Aug 2005 |
USD |
189.5 |
189.5 |
187.25 |
187.25 |
187.25 |
+0.5 (+0.27%)
|
5,139 |
| 24 Aug 2005 |
USD |
186.5 |
190.1 |
186.5 |
186.75 |
186.75 |
-2.75 (-1.45%)
|
29,310 |
| 23 Aug 2005 |
USD |
188 |
190.4 |
185.25 |
189.5 |
189.5 |
0.0 (0.0%)
|
3,162 |
| 22 Aug 2005 |
USD |
189.5 |
189.5 |
188.5 |
189.5 |
189.5 |
+3.5 (+1.88%)
|
4,355 |
| 19 Aug 2005 |
USD |
184.75 |
186 |
184.5 |
186 |
186 |
+1 (+0.54%)
|
9,480 |
