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 |
| 18 Aug 2005 |
USD |
187.75 |
187.75 |
185 |
185 |
185 |
-8 (-4.15%)
|
11,136 |
| 17 Aug 2005 |
USD |
193 |
193 |
192 |
193 |
193 |
0.0 (0.0%)
|
5,017 |
| 16 Aug 2005 |
USD |
194.5 |
194.5 |
193 |
193 |
193 |
-4 (-2.03%)
|
7,106 |
| 15 Aug 2005 |
USD |
197 |
198.5 |
195 |
197 |
197 |
+0.75 (+0.38%)
|
430 |
| 12 Aug 2005 |
USD |
195 |
197 |
195 |
196.25 |
196.25 |
+2 (+1.03%)
|
17,004 |
| 11 Aug 2005 |
USD |
194.5 |
195.35 |
190.95 |
194.25 |
194.25 |
+2.75 (+1.44%)
|
10,273 |
| 10 Aug 2005 |
USD |
189 |
191.5 |
189 |
191.5 |
191.5 |
+2.75 (+1.46%)
|
10,449 |
| 9 Aug 2005 |
USD |
187.25 |
188.75 |
187 |
188.75 |
188.75 |
+1.75 (+0.94%)
|
17,995 |
| 8 Aug 2005 |
USD |
186.5 |
187.75 |
186 |
187 |
187 |
+1.5 (+0.81%)
|
8,296 |
| 5 Aug 2005 |
USD |
185 |
188.98 |
181.5 |
185.5 |
185.5 |
-2.25 (-1.20%)
|
23,790 |
| 4 Aug 2005 |
USD |
188 |
191 |
187.25 |
187.75 |
187.75 |
-0.75 (-0.40%)
|
16,271 |
| 3 Aug 2005 |
USD |
188.5 |
191.9 |
187.25 |
188.5 |
188.5 |
0.0 (0.0%)
|
6,164 |
| 2 Aug 2005 |
USD |
188.5 |
188.75 |
187.5 |
188.5 |
188.5 |
+1 (+0.53%)
|
10,726 |
| 1 Aug 2005 |
USD |
187 |
188.5 |
186.95 |
187.5 |
187.5 |
+1.25 (+0.67%)
|
15,862 |
| 29 Jul 2005 |
USD |
188 |
188 |
186 |
186.25 |
186.25 |
+1.25 (+0.68%)
|
17,740 |
| 28 Jul 2005 |
USD |
186 |
187 |
184.5 |
185 |
185 |
+0.5 (+0.27%)
|
14,720 |
| 27 Jul 2005 |
USD |
182.5 |
184.5 |
182.25 |
184.5 |
184.5 |
+3 (+1.65%)
|
13,647 |
| 26 Jul 2005 |
USD |
182 |
184.77 |
181.5 |
181.5 |
181.5 |
-4.05 (-2.18%)
|
33,287 |
| 25 Jul 2005 |
USD |
185.5 |
185.55 |
184.25 |
185.55 |
185.55 |
+1.3 (+0.71%)
|
895 |
| 22 Jul 2005 |
USD |
186 |
186 |
183.5 |
184.25 |
184.25 |
-2 (-1.07%)
|
41,560 |
| 21 Jul 2005 |
USD |
184 |
187 |
183 |
186.25 |
186.25 |
+6.75 (+3.76%)
|
17,190 |
| 20 Jul 2005 |
USD |
179.5 |
180 |
179 |
179.5 |
179.5 |
-2.25 (-1.24%)
|
20,224 |
| 19 Jul 2005 |
USD |
179.75 |
183 |
179.75 |
181.75 |
181.75 |
+5.25 (+2.97%)
|
31,756 |
| 18 Jul 2005 |
USD |
176 |
176.5 |
175.5 |
176.5 |
176.5 |
+1.75 (+1.00%)
|
17,569 |
| 15 Jul 2005 |
USD |
173.5 |
175 |
173.5 |
174.75 |
174.75 |
-5 (-2.78%)
|
18,630 |
| 14 Jul 2005 |
USD |
178.5 |
179.75 |
178.5 |
179.75 |
179.75 |
+0.75 (+0.42%)
|
2,560 |
| 13 Jul 2005 |
USD |
178 |
179 |
176.23 |
179 |
179 |
+3.25 (+1.85%)
|
48,071 |
| 12 Jul 2005 |
USD |
174.5 |
177.25 |
173.25 |
175.75 |
175.75 |
+3.5 (+2.03%)
|
51,926 |
| 11 Jul 2005 |
USD |
171 |
173 |
170.5 |
172.25 |
172.25 |
+6.094 (+3.67%)
|
31,670 |
| 8 Jul 2005 |
USD |
165.5 |
166.1564 |
164 |
166.1564 |
166.1564 |
+4.156 (+2.57%)
|
38,085 |
