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 |
| 12 Apr 2005 |
USD |
170 |
170.75 |
168.25 |
169.25 |
169.25 |
-2 (-1.17%)
|
15,822 |
| 11 Apr 2005 |
USD |
171.75 |
172.45 |
171.25 |
171.25 |
171.25 |
-2.5 (-1.44%)
|
6,130 |
| 8 Apr 2005 |
USD |
172.5 |
173.75 |
169.75 |
173.75 |
173.75 |
+3.75 (+2.21%)
|
38,327 |
| 7 Apr 2005 |
USD |
170.25 |
170.25 |
169.5 |
170 |
170 |
+0.15 (+0.09%)
|
5,887 |
| 6 Apr 2005 |
USD |
170 |
170 |
169.5 |
169.85 |
169.85 |
+2.6 (+1.55%)
|
24,975 |
| 5 Apr 2005 |
USD |
167 |
167.5 |
166.75 |
167.25 |
167.25 |
+0.75 (+0.45%)
|
4,365 |
| 4 Apr 2005 |
USD |
168 |
168.5 |
166.5 |
166.5 |
166.5 |
-2 (-1.19%)
|
16,126 |
| 1 Apr 2005 |
USD |
167 |
169 |
167 |
168.5 |
168.5 |
+5 (+3.06%)
|
15,753 |
| 31 Mar 2005 |
USD |
163.5 |
164.5 |
163 |
163.5 |
163.5 |
+1.5 (+0.93%)
|
6,361 |
| 30 Mar 2005 |
USD |
162.5 |
162.5 |
160.5 |
162 |
162 |
-1.6 (-0.98%)
|
5,198 |
| 29 Mar 2005 |
USD |
162 |
165.65 |
162 |
163.6 |
163.6 |
-2.05 (-1.24%)
|
28,548 |
| 24 Mar 2005 |
USD |
165 |
165.65 |
164.5 |
165.65 |
165.65 |
+2.4 (+1.47%)
|
11,197 |
| 23 Mar 2005 |
USD |
163.5 |
163.75 |
161.7 |
163.25 |
163.25 |
-0.375 (-0.23%)
|
12,112 |
| 22 Mar 2005 |
USD |
162 |
163.625 |
160.75 |
163.625 |
163.625 |
+3.625 (+2.27%)
|
12,543 |
| 21 Mar 2005 |
USD |
160.5 |
161 |
160 |
160 |
160 |
-0.75 (-0.47%)
|
4,646 |
| 18 Mar 2005 |
USD |
160.5 |
161.75 |
160 |
160.75 |
160.75 |
-1 (-0.62%)
|
6,162 |
| 17 Mar 2005 |
USD |
162.5 |
162.75 |
160.75 |
161.75 |
161.75 |
+0.75 (+0.47%)
|
9,314 |
| 16 Mar 2005 |
USD |
163.25 |
164.6 |
160 |
161 |
161 |
-2.5 (-1.53%)
|
22,672 |
| 15 Mar 2005 |
USD |
164.25 |
165 |
163 |
163.5 |
163.5 |
-4.5 (-2.68%)
|
61,523 |
| 14 Mar 2005 |
USD |
168 |
168.5 |
166.25 |
168 |
168 |
-3.5 (-2.04%)
|
3,239 |
| 11 Mar 2005 |
USD |
170 |
171.5 |
169.75 |
171.5 |
171.5 |
+3.75 (+2.24%)
|
3,820 |
| 10 Mar 2005 |
USD |
167.25 |
169.45 |
165.75 |
167.75 |
167.75 |
+2 (+1.21%)
|
31,645 |
| 9 Mar 2005 |
USD |
165.25 |
165.75 |
165 |
165.75 |
165.75 |
+0.5 (+0.30%)
|
15,454 |
| 8 Mar 2005 |
USD |
165.75 |
166.5 |
165 |
165.25 |
165.25 |
-0.75 (-0.45%)
|
14,900 |
| 7 Mar 2005 |
USD |
165 |
166 |
164.95 |
166 |
166 |
-2.5 (-1.48%)
|
4,817 |
| 4 Mar 2005 |
USD |
167 |
170.6 |
167 |
168.5 |
168.5 |
-2.75 (-1.61%)
|
7,290 |
| 3 Mar 2005 |
USD |
171.75 |
172.25 |
170.35 |
171.25 |
171.25 |
+4.25 (+2.54%)
|
24,551 |
| 2 Mar 2005 |
USD |
166.25 |
170.98 |
166 |
167 |
167 |
-3.642 (-2.13%)
|
34,289 |
| 1 Mar 2005 |
USD |
170 |
171.75 |
170 |
170.642 |
170.642 |
-1.358 (-0.79%)
|
60,736 |
| 28 Feb 2005 |
USD |
171.25 |
172.25 |
170 |
172 |
172 |
+3.75 (+2.23%)
|
32,877 |
