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 |
| 23 Jul 2004 |
USD |
122 |
122 |
120 |
121 |
121 |
-2.25 (-1.83%)
|
11,038 |
| 22 Jul 2004 |
USD |
124 |
128 |
123.25 |
123.25 |
123.25 |
-5.319 (-4.14%)
|
14,785 |
| 21 Jul 2004 |
USD |
127.25 |
130 |
126.25 |
128.5687 |
128.5687 |
+3.569 (+2.85%)
|
37,775 |
| 20 Jul 2004 |
USD |
123.75 |
125.25 |
123.75 |
125 |
125 |
-0.5 (-0.40%)
|
9,000 |
| 19 Jul 2004 |
USD |
125 |
126 |
124.5 |
125.5 |
125.5 |
+0.562 (+0.45%)
|
13,000 |
| 16 Jul 2004 |
USD |
124.25 |
126 |
122.35 |
124.9375 |
124.9375 |
+4.688 (+3.90%)
|
55,493 |
| 15 Jul 2004 |
USD |
121.25 |
121.75 |
119.25 |
120.25 |
120.25 |
-3.253 (-2.63%)
|
43,330 |
| 14 Jul 2004 |
USD |
123.25 |
124 |
123 |
123.5029 |
123.5029 |
-2.497 (-1.98%)
|
166,125 |
| 13 Jul 2004 |
USD |
125.5 |
126 |
123.75 |
126 |
126 |
+3 (+2.44%)
|
17,067 |
| 12 Jul 2004 |
USD |
124 |
124.25 |
122 |
123 |
123 |
-1.6 (-1.28%)
|
19,408 |
| 9 Jul 2004 |
USD |
123.5 |
125.5 |
122.65 |
124.6 |
124.6 |
+2.85 (+2.34%)
|
33,880 |
| 8 Jul 2004 |
USD |
120.75 |
122.75 |
119.35 |
121.75 |
121.75 |
-1.75 (-1.42%)
|
44,290 |
| 7 Jul 2004 |
USD |
123.75 |
125 |
123.1 |
123.5 |
123.5 |
0.0 (0.0%)
|
13,045 |
| 6 Jul 2004 |
USD |
125 |
125 |
123 |
123.5 |
123.5 |
-2.25 (-1.79%)
|
33,089 |
| 5 Jul 2004 |
USD |
125.25 |
125.75 |
124.5 |
125.75 |
125.75 |
0.0 (0.0%)
|
24,024 |
| 2 Jul 2004 |
USD |
125.75 |
128 |
124 |
125.75 |
125.75 |
-4.068 (-3.13%)
|
18,263 |
| 1 Jul 2004 |
USD |
129 |
130.25 |
129 |
129.8183 |
129.8183 |
-0.432 (-0.33%)
|
19,272 |
| 30 Jun 2004 |
USD |
131 |
131 |
129.75 |
130.25 |
130.25 |
+0.5 (+0.39%)
|
16,041 |
| 29 Jun 2004 |
USD |
129 |
130.25 |
129 |
129.75 |
129.75 |
-0.319 (-0.25%)
|
15,524 |
| 28 Jun 2004 |
USD |
130 |
130.25 |
129 |
130.0694 |
130.0694 |
-2.431 (-1.83%)
|
35,300 |
| 25 Jun 2004 |
USD |
132.5 |
132.5 |
129.75 |
132.5 |
132.5 |
+2.626 (+2.02%)
|
17,440 |
| 24 Jun 2004 |
USD |
130 |
130 |
129.5 |
129.8742 |
129.8742 |
+5.874 (+4.74%)
|
49,930 |
| 23 Jun 2004 |
USD |
125 |
125 |
123.25 |
124 |
124 |
+0.5 (+0.40%)
|
24,535 |
| 22 Jun 2004 |
USD |
124.75 |
126.25 |
123.5 |
123.5 |
123.5 |
-1.5 (-1.20%)
|
11,926 |
| 21 Jun 2004 |
USD |
125.5 |
126.25 |
123.1 |
125 |
125 |
+1 (+0.81%)
|
54,420 |
| 18 Jun 2004 |
USD |
123.75 |
124 |
122.5 |
124 |
124 |
-2 (-1.59%)
|
11,438 |
| 17 Jun 2004 |
USD |
126.5 |
127.25 |
124.78 |
126 |
126 |
-0.75 (-0.59%)
|
61,898 |
| 16 Jun 2004 |
USD |
125 |
127 |
124.5 |
126.75 |
126.75 |
+2 (+1.60%)
|
70,757 |
| 15 Jun 2004 |
USD |
122 |
124.75 |
122 |
124.75 |
124.75 |
+6.25 (+5.27%)
|
39,832 |
| 14 Jun 2004 |
USD |
119 |
119 |
118 |
118.5 |
118.5 |
-3.5 (-2.87%)
|
105,522 |
