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 Oct 2004 |
USD |
127.25 |
127.25 |
126.75 |
127 |
127 |
-0.75 (-0.59%)
|
11,393 |
| 15 Oct 2004 |
USD |
128 |
129.25 |
127 |
127.75 |
127.75 |
-0.25 (-0.20%)
|
28,060 |
| 14 Oct 2004 |
USD |
129.75 |
129.75 |
126.35 |
128 |
128 |
-0.2 (-0.16%)
|
19,261 |
| 13 Oct 2004 |
USD |
128 |
129.5 |
128 |
128.2 |
128.2 |
+2.2 (+1.75%)
|
18,855 |
| 12 Oct 2004 |
USD |
127 |
128.25 |
126 |
126 |
126 |
-5.75 (-4.36%)
|
9,930 |
| 11 Oct 2004 |
USD |
131.5 |
131.75 |
131.25 |
131.75 |
131.75 |
-2 (-1.50%)
|
15,395 |
| 8 Oct 2004 |
USD |
134 |
135.5 |
131.5 |
133.75 |
133.75 |
-2.25 (-1.65%)
|
36,051 |
| 7 Oct 2004 |
USD |
137.5 |
137.5 |
136 |
136 |
136 |
-2.5 (-1.81%)
|
6,900 |
| 6 Oct 2004 |
USD |
136.75 |
139.2 |
136.75 |
138.5 |
138.5 |
+1.646 (+1.20%)
|
4,369 |
| 5 Oct 2004 |
USD |
138 |
138 |
136.75 |
136.8542 |
136.8542 |
+0.354 (+0.26%)
|
19,773 |
| 4 Oct 2004 |
USD |
139 |
139 |
136.5 |
136.5 |
136.5 |
+5.1 (+3.88%)
|
26,621 |
| 1 Oct 2004 |
USD |
131 |
132 |
131 |
131.4 |
131.4 |
+0.9 (+0.69%)
|
37,507 |
| 30 Sep 2004 |
USD |
131 |
131 |
130 |
130.5 |
130.5 |
+0.5 (+0.38%)
|
62,766 |
| 29 Sep 2004 |
USD |
130 |
130 |
129.5 |
130 |
130 |
+0.75 (+0.58%)
|
5,902 |
| 28 Sep 2004 |
USD |
129.5 |
129.5 |
129.25 |
129.25 |
129.25 |
-3.25 (-2.45%)
|
1,000 |
| 27 Sep 2004 |
USD |
135 |
135 |
129 |
132.5 |
132.5 |
+1 (+0.76%)
|
4,549 |
| 24 Sep 2004 |
USD |
131.5 |
133 |
131 |
131.5 |
131.5 |
-0.05 (-0.04%)
|
10,571 |
| 23 Sep 2004 |
USD |
131.75 |
135.25 |
131.5 |
131.55 |
131.55 |
-3.95 (-2.92%)
|
25,563 |
| 22 Sep 2004 |
USD |
136 |
137 |
135 |
135.5 |
135.5 |
-1.5 (-1.09%)
|
4,996 |
| 21 Sep 2004 |
USD |
136.25 |
137.5 |
136.25 |
137 |
137 |
+1 (+0.74%)
|
69,659 |
| 20 Sep 2004 |
USD |
136 |
138 |
134.25 |
136 |
136 |
-0.637 (-0.47%)
|
32,853 |
| 17 Sep 2004 |
USD |
135.75 |
137 |
135.75 |
136.6366 |
136.6366 |
+1.387 (+1.03%)
|
12,595 |
| 16 Sep 2004 |
USD |
135.25 |
135.75 |
133.5 |
135.25 |
135.25 |
+2.25 (+1.69%)
|
9,525 |
| 15 Sep 2004 |
USD |
134 |
140.75 |
133 |
133 |
133 |
-8 (-5.67%)
|
18,144 |
| 14 Sep 2004 |
USD |
136.5 |
141 |
135.75 |
141 |
141 |
-1.65 (-1.16%)
|
37,912 |
| 13 Sep 2004 |
USD |
144 |
144 |
139 |
142.65 |
142.65 |
+4.9 (+3.56%)
|
129,695 |
| 10 Sep 2004 |
USD |
137.25 |
141 |
133.7 |
137.75 |
137.75 |
+6.75 (+5.15%)
|
45,364 |
| 9 Sep 2004 |
USD |
130 |
131 |
128.75 |
131 |
131 |
+4 (+3.15%)
|
10,698 |
| 8 Sep 2004 |
USD |
126.5 |
127.75 |
126.4 |
127 |
127 |
-0.75 (-0.59%)
|
6,232 |
| 7 Sep 2004 |
USD |
123.75 |
127.75 |
123.75 |
127.75 |
127.75 |
+0.95 (+0.75%)
|
1,151 |
