Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2004 |
USD |
127 |
127.25 |
126.75 |
126.8 |
126.8 |
+0.05 (+0.04%)
|
36,980 |
| 3 Sep 2004 |
USD |
127.25 |
128 |
126.75 |
126.75 |
126.75 |
-3.25 (-2.50%)
|
14,978 |
| 2 Sep 2004 |
USD |
130.75 |
130.75 |
130 |
130 |
130 |
-0.5 (-0.38%)
|
15,490 |
| 1 Sep 2004 |
USD |
131 |
131.25 |
129.35 |
130.5 |
130.5 |
+2.5 (+1.95%)
|
13,774 |
| 31 Aug 2004 |
USD |
128.5 |
128.75 |
127.5 |
128 |
128 |
-3 (-2.29%)
|
32,786 |
| 27 Aug 2004 |
USD |
131.25 |
131.5 |
130.5 |
131 |
131 |
+0.5 (+0.38%)
|
31,180 |
| 26 Aug 2004 |
USD |
130.75 |
131 |
130.25 |
130.5 |
130.5 |
+2 (+1.56%)
|
12,239 |
| 25 Aug 2004 |
USD |
128 |
128.75 |
127.25 |
128.5 |
128.5 |
+1.5 (+1.18%)
|
8,920 |
| 24 Aug 2004 |
USD |
127.5 |
128.9 |
125.25 |
127 |
127 |
+1.25 (+0.99%)
|
26,849 |
| 23 Aug 2004 |
USD |
125.5 |
126 |
124.25 |
125.75 |
125.75 |
+1.5 (+1.21%)
|
3,435 |
| 20 Aug 2004 |
USD |
126 |
126 |
124.25 |
124.25 |
124.25 |
-1.75 (-1.39%)
|
11,292 |
| 19 Aug 2004 |
USD |
125 |
126.25 |
125 |
126 |
126 |
+2 (+1.61%)
|
38,779 |
| 18 Aug 2004 |
USD |
124.5 |
124.95 |
123 |
124 |
124 |
0.0 (0.0%)
|
24,739 |
| 17 Aug 2004 |
USD |
124 |
126 |
123.75 |
124 |
124 |
0.0 (0.0%)
|
12,435 |
| 16 Aug 2004 |
USD |
124.25 |
124.25 |
122.75 |
124 |
124 |
+0.25 (+0.20%)
|
23,807 |
| 13 Aug 2004 |
USD |
124 |
125 |
123 |
123.75 |
123.75 |
-1.25 (-1%)
|
13,579 |
| 12 Aug 2004 |
USD |
125 |
125 |
124 |
125 |
125 |
+2 (+1.63%)
|
6,489 |
| 11 Aug 2004 |
USD |
123.25 |
124 |
122.5 |
123 |
123 |
-2.5 (-1.99%)
|
5,679 |
| 10 Aug 2004 |
USD |
125.5 |
126.5 |
125 |
125.5 |
125.5 |
+0.5 (+0.40%)
|
20,380 |
| 9 Aug 2004 |
USD |
124 |
125 |
124 |
125 |
125 |
+1.25 (+1.01%)
|
8,095 |
| 6 Aug 2004 |
USD |
124.75 |
126.5 |
123.25 |
123.75 |
123.75 |
-2.25 (-1.79%)
|
15,377 |
| 5 Aug 2004 |
USD |
135 |
135 |
125.75 |
126 |
126 |
+3.25 (+2.65%)
|
22,722 |
| 4 Aug 2004 |
USD |
123.5 |
123.5 |
121.75 |
122.75 |
122.75 |
-2.25 (-1.80%)
|
36,039 |
| 3 Aug 2004 |
USD |
125.5 |
125.75 |
124.25 |
125 |
125 |
+3.55 (+2.92%)
|
5,505 |
| 2 Aug 2004 |
USD |
123.5 |
123.5 |
121.25 |
121.45 |
121.45 |
-1.8 (-1.46%)
|
10,960 |
| 30 Jul 2004 |
USD |
122.25 |
124 |
122.25 |
123.25 |
123.25 |
+0.75 (+0.61%)
|
16,455 |
| 29 Jul 2004 |
USD |
122.5 |
122.5 |
122 |
122.5 |
122.5 |
-0.5 (-0.41%)
|
18,806 |
| 28 Jul 2004 |
USD |
123.5 |
124 |
122.5 |
123 |
123 |
+0.35 (+0.29%)
|
17,697 |
| 27 Jul 2004 |
USD |
122 |
122.75 |
121.5 |
122.65 |
122.65 |
+0.4 (+0.33%)
|
8,870 |
| 26 Jul 2004 |
USD |
121.75 |
123.75 |
121.5 |
122.25 |
122.25 |
+1.25 (+1.03%)
|
2,514 |
