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 Feb 2005 |
USD |
169 |
169 |
168 |
168.25 |
168.25 |
+0.75 (+0.45%)
|
9,146 |
| 24 Feb 2005 |
USD |
166 |
167.5 |
166 |
167.5 |
167.5 |
+4 (+2.45%)
|
8,918 |
| 23 Feb 2005 |
USD |
164.5 |
167.5 |
163 |
163.5 |
163.5 |
-2.5 (-1.51%)
|
38,160 |
| 22 Feb 2005 |
USD |
169 |
169 |
166 |
166 |
166 |
-1.75 (-1.04%)
|
13,229 |
| 21 Feb 2005 |
USD |
166.25 |
168.5 |
165.5 |
167.75 |
167.75 |
+2.55 (+1.54%)
|
18,135 |
| 18 Feb 2005 |
USD |
164 |
166.75 |
164 |
165.2 |
165.2 |
+2.7 (+1.66%)
|
35,442 |
| 17 Feb 2005 |
USD |
162 |
163.5 |
162 |
162.5 |
162.5 |
+0.22 (+0.14%)
|
19,583 |
| 16 Feb 2005 |
USD |
163 |
167.5 |
162 |
162.28 |
162.28 |
-3.97 (-2.39%)
|
22,173 |
| 15 Feb 2005 |
USD |
165.5 |
166.25 |
164.25 |
166.25 |
166.25 |
+1 (+0.61%)
|
9,000 |
| 14 Feb 2005 |
USD |
165.25 |
165.75 |
164.5 |
165.25 |
165.25 |
+4 (+2.48%)
|
15,037 |
| 11 Feb 2005 |
USD |
161 |
161.5 |
161 |
161.25 |
161.25 |
+2.5 (+1.57%)
|
18,150 |
| 10 Feb 2005 |
USD |
159 |
161 |
158 |
158.75 |
158.75 |
-3.05 (-1.89%)
|
10,783 |
| 9 Feb 2005 |
USD |
162 |
162 |
161.5 |
161.8 |
161.8 |
-0.1 (-0.06%)
|
13,657 |
| 8 Feb 2005 |
USD |
160.75 |
162.25 |
160.25 |
161.9 |
161.9 |
+1.9 (+1.19%)
|
33,938 |
| 7 Feb 2005 |
USD |
161.5 |
161.5 |
160 |
160 |
160 |
+2 (+1.27%)
|
12,180 |
| 4 Feb 2005 |
USD |
157.5 |
158.5 |
157.5 |
158 |
158 |
+1 (+0.64%)
|
12,401 |
| 3 Feb 2005 |
USD |
157.5 |
157.61 |
156 |
157 |
157 |
+3 (+1.95%)
|
24,099 |
| 2 Feb 2005 |
USD |
154.5 |
154.75 |
154 |
154 |
154 |
-1 (-0.65%)
|
9,549 |
| 1 Feb 2005 |
USD |
155 |
155.75 |
153.5 |
155 |
155 |
-0.5 (-0.32%)
|
46,988 |
| 31 Jan 2005 |
USD |
154.5 |
155.5 |
153.8 |
155.5 |
155.5 |
+1.25 (+0.81%)
|
18,059 |
| 28 Jan 2005 |
USD |
154.5 |
155 |
153 |
154.25 |
154.25 |
+0.5 (+0.33%)
|
14,141 |
| 27 Jan 2005 |
USD |
153.75 |
155.65 |
153.5 |
153.75 |
153.75 |
-0.75 (-0.49%)
|
4,664 |
| 26 Jan 2005 |
USD |
158 |
158 |
153.7 |
154.5 |
154.5 |
+1.25 (+0.82%)
|
15,793 |
| 25 Jan 2005 |
USD |
153 |
153.25 |
152 |
153.25 |
153.25 |
+1.25 (+0.82%)
|
24,994 |
| 24 Jan 2005 |
USD |
152.25 |
153.75 |
152 |
152 |
152 |
+0.5 (+0.33%)
|
5,962 |
| 21 Jan 2005 |
USD |
151 |
152.75 |
151 |
151.5 |
151.5 |
+1.5 (+1%)
|
12,967 |
| 20 Jan 2005 |
USD |
150.75 |
151.05 |
149 |
150 |
150 |
-1.5 (-0.99%)
|
44,920 |
| 19 Jan 2005 |
USD |
152.5 |
155 |
151.5 |
151.5 |
151.5 |
-2.5 (-1.62%)
|
22,990 |
| 18 Jan 2005 |
USD |
153.25 |
156.23 |
153 |
154 |
154 |
-3 (-1.91%)
|
50,821 |
| 17 Jan 2005 |
USD |
155 |
157 |
153 |
157 |
157 |
+5.5 (+3.63%)
|
53,131 |
