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 |
| 25 May 2005 |
USD |
157.5 |
241.596 |
156.75 |
241.596 |
241.596 |
+80.346 (+49.83%)
|
17,780 |
| 24 May 2005 |
USD |
161.25 |
163.35 |
161 |
161.25 |
161.25 |
-0.75 (-0.46%)
|
12,302 |
| 23 May 2005 |
USD |
161 |
162.25 |
161 |
162 |
162 |
+1 (+0.62%)
|
7,450 |
| 20 May 2005 |
USD |
162 |
163.1 |
161 |
161 |
161 |
-1.9 (-1.17%)
|
8,966 |
| 19 May 2005 |
USD |
162 |
163.05 |
161.25 |
162.9 |
162.9 |
+1.4 (+0.87%)
|
41,556 |
| 18 May 2005 |
USD |
160.75 |
162 |
160.5 |
161.5 |
161.5 |
+1 (+0.62%)
|
12,167 |
| 17 May 2005 |
USD |
159.5 |
161.5 |
154.85 |
160.5 |
160.5 |
+2 (+1.26%)
|
8,870 |
| 16 May 2005 |
USD |
158 |
159 |
158 |
158.5 |
158.5 |
+3 (+1.93%)
|
55,754 |
| 13 May 2005 |
USD |
153.75 |
155.5 |
153.75 |
155.5 |
155.5 |
+1.25 (+0.81%)
|
44,369 |
| 12 May 2005 |
USD |
154.5 |
155.52 |
153.5 |
154.25 |
154.25 |
-0.75 (-0.48%)
|
22,590 |
| 11 May 2005 |
USD |
153 |
156 |
153 |
155 |
155 |
0.0 (0.0%)
|
5,255 |
| 10 May 2005 |
USD |
154 |
155 |
153.25 |
155 |
155 |
+1 (+0.65%)
|
1,883 |
| 9 May 2005 |
USD |
154.75 |
154.75 |
153.48 |
154 |
154 |
-1.5 (-0.96%)
|
15,115 |
| 6 May 2005 |
USD |
154.5 |
155.5 |
152.95 |
155.5 |
155.5 |
+3.25 (+2.13%)
|
23,393 |
| 5 May 2005 |
USD |
154 |
154 |
152.25 |
152.25 |
152.25 |
+1 (+0.66%)
|
2,571 |
| 4 May 2005 |
USD |
150 |
151.5 |
150 |
151.25 |
151.25 |
+3.75 (+2.54%)
|
14,433 |
| 3 May 2005 |
USD |
146.75 |
148 |
146 |
147.5 |
147.5 |
+0.25 (+0.17%)
|
11,753 |
| 29 Apr 2005 |
USD |
147.25 |
152.2 |
147 |
147.25 |
147.25 |
-2.5 (-1.67%)
|
16,134 |
| 28 Apr 2005 |
USD |
150.25 |
150.25 |
149.5 |
149.75 |
149.75 |
-1.46 (-0.97%)
|
19,200 |
| 27 Apr 2005 |
USD |
151.25 |
152.7 |
150.5 |
151.21 |
151.21 |
-1.79 (-1.17%)
|
3,172 |
| 26 Apr 2005 |
USD |
154 |
154 |
152.25 |
153 |
153 |
-0.75 (-0.49%)
|
7,419 |
| 25 Apr 2005 |
USD |
154.5 |
154.5 |
152.95 |
153.75 |
153.75 |
+1.097 (+0.72%)
|
27,156 |
| 22 Apr 2005 |
USD |
152.5 |
153.5 |
152.5 |
152.653 |
152.653 |
-0.347 (-0.23%)
|
13,167 |
| 21 Apr 2005 |
USD |
151.5 |
163.25 |
151.25 |
153 |
153 |
+2 (+1.32%)
|
30,116 |
| 20 Apr 2005 |
USD |
151.25 |
153.5 |
150.5 |
151 |
151 |
-0.5 (-0.33%)
|
13,989 |
| 19 Apr 2005 |
USD |
151.5 |
152.7 |
151 |
151.5 |
151.5 |
+0.9 (+0.60%)
|
17,136 |
| 18 Apr 2005 |
USD |
142.25 |
154.75 |
142.25 |
150.6 |
150.6 |
-1.9 (-1.25%)
|
89,851 |
| 15 Apr 2005 |
USD |
156.5 |
159.5 |
152 |
152.5 |
152.5 |
-12.5 (-7.58%)
|
81,954 |
| 14 Apr 2005 |
USD |
165 |
167.98 |
164 |
165 |
165 |
-3.5 (-2.08%)
|
75,905 |
| 13 Apr 2005 |
USD |
170 |
171.8 |
168.5 |
168.5 |
168.5 |
-0.75 (-0.44%)
|
15,198 |
