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 |
| 7 Jul 2005 |
USD |
164.5 |
165.75 |
155 |
162 |
162 |
-1.5 (-0.92%)
|
72,017 |
| 6 Jul 2005 |
USD |
163 |
165.75 |
163 |
163.5 |
163.5 |
+0.5 (+0.31%)
|
1,606 |
| 5 Jul 2005 |
USD |
161.25 |
163 |
161.25 |
163 |
163 |
-0.75 (-0.46%)
|
4,072 |
| 4 Jul 2005 |
USD |
163.75 |
164 |
162.5 |
163.75 |
163.75 |
-1.25 (-0.76%)
|
9,685 |
| 1 Jul 2005 |
USD |
164.5 |
165 |
164.5 |
165 |
165 |
+2.5 (+1.54%)
|
2,880 |
| 30 Jun 2005 |
USD |
164.75 |
164.75 |
162.5 |
162.5 |
162.5 |
-1 (-0.61%)
|
81,181 |
| 29 Jun 2005 |
USD |
162.5 |
164 |
162.5 |
163.5 |
163.5 |
+2.5 (+1.55%)
|
13,209 |
| 28 Jun 2005 |
USD |
161.75 |
162.75 |
161 |
161 |
161 |
-1.55 (-0.95%)
|
33,360 |
| 27 Jun 2005 |
USD |
163 |
163 |
162.25 |
162.55 |
162.55 |
-3.55 (-2.14%)
|
11,024 |
| 24 Jun 2005 |
USD |
166 |
166.6 |
166 |
166.1 |
166.1 |
-0.9 (-0.54%)
|
15,300 |
| 23 Jun 2005 |
USD |
166.5 |
167.75 |
166.2 |
167 |
167 |
+1.5 (+0.91%)
|
10,782 |
| 22 Jun 2005 |
USD |
165.25 |
169.98 |
165.25 |
165.5 |
165.5 |
+2.5 (+1.53%)
|
25,362 |
| 21 Jun 2005 |
USD |
161.75 |
164.1 |
161.75 |
163 |
163 |
+1 (+0.62%)
|
22,820 |
| 20 Jun 2005 |
USD |
161.75 |
162.5 |
161.75 |
162 |
162 |
-1.75 (-1.07%)
|
21,940 |
| 17 Jun 2005 |
USD |
162.75 |
164 |
162.5 |
163.75 |
163.75 |
-1.25 (-0.76%)
|
22,006 |
| 16 Jun 2005 |
USD |
165.5 |
165.5 |
164.75 |
165 |
165 |
-0.25 (-0.15%)
|
9,440 |
| 15 Jun 2005 |
USD |
164.5 |
165.75 |
164.5 |
165.25 |
165.25 |
+0.28 (+0.17%)
|
9,884 |
| 14 Jun 2005 |
USD |
164 |
165 |
164 |
164.97 |
164.97 |
-0.53 (-0.32%)
|
11,538 |
| 13 Jun 2005 |
USD |
165.75 |
165.75 |
164.75 |
165.5 |
165.5 |
+0.5 (+0.30%)
|
18,717 |
| 10 Jun 2005 |
USD |
165 |
166.25 |
164.25 |
165 |
165 |
+7.5 (+4.76%)
|
27,146 |
| 9 Jun 2005 |
USD |
158 |
159 |
156.75 |
157.5 |
157.5 |
-0.5 (-0.32%)
|
21,579 |
| 8 Jun 2005 |
USD |
158.5 |
158.5 |
157 |
158 |
158 |
-3.75 (-2.32%)
|
16,598 |
| 7 Jun 2005 |
USD |
158.75 |
161.75 |
158.75 |
161.75 |
161.75 |
+2.05 (+1.28%)
|
9,200 |
| 6 Jun 2005 |
USD |
159.5 |
160.25 |
159.5 |
159.7 |
159.7 |
-0.3 (-0.19%)
|
11,836 |
| 3 Jun 2005 |
USD |
161 |
161 |
159.75 |
160 |
160 |
+1 (+0.63%)
|
18,670 |
| 2 Jun 2005 |
USD |
158.5 |
160 |
158.5 |
159 |
159 |
+0.5 (+0.32%)
|
5,360 |
| 1 Jun 2005 |
USD |
158 |
159 |
157.75 |
158.5 |
158.5 |
-0.25 (-0.16%)
|
16,316 |
| 31 May 2005 |
USD |
158 |
159.5 |
158 |
158.75 |
158.75 |
+0.75 (+0.47%)
|
52,369 |
| 27 May 2005 |
USD |
158 |
159 |
158 |
158 |
158 |
-0.25 (-0.16%)
|
4,403 |
| 26 May 2005 |
USD |
156.75 |
158.25 |
156.75 |
158.25 |
158.25 |
-83.346 (-34.50%)
|
18,154 |
