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 |
| 11 Jun 2004 |
USD |
122.25 |
122.5 |
121.25 |
122 |
122 |
-7.911 (-6.09%)
|
87,914 |
| 10 Jun 2004 |
USD |
130 |
130.061 |
129.25 |
129.9112 |
129.9112 |
-2.333 (-1.76%)
|
17,405 |
| 9 Jun 2004 |
USD |
132.5 |
133.5 |
131.25 |
132.2445 |
132.2445 |
-2.78 (-2.06%)
|
10,635 |
| 8 Jun 2004 |
USD |
134.5 |
135.25 |
134.24 |
135.025 |
135.025 |
+0.211 (+0.16%)
|
23,255 |
| 7 Jun 2004 |
USD |
135.5 |
135.5 |
134.25 |
134.8139 |
134.8139 |
+2.064 (+1.55%)
|
59,220 |
| 4 Jun 2004 |
USD |
131.5 |
133.5 |
130.5 |
132.75 |
132.75 |
0.0 (0.0%)
|
24,061 |
| 3 Jun 2004 |
USD |
131 |
133.75 |
130 |
132.75 |
132.75 |
-2.75 (-2.03%)
|
14,991 |
| 2 Jun 2004 |
USD |
134.5 |
137 |
134.5 |
135.5 |
135.5 |
-0.5 (-0.37%)
|
7,952 |
| 1 Jun 2004 |
USD |
136 |
137 |
135 |
136 |
136 |
-0.5 (-0.37%)
|
17,925 |
| 28 May 2004 |
USD |
137 |
137.5 |
133.25 |
136.5 |
136.5 |
+3.5 (+2.63%)
|
24,615 |
| 27 May 2004 |
USD |
135.5 |
137.75 |
133 |
133 |
133 |
+0.75 (+0.57%)
|
27,449 |
| 26 May 2004 |
USD |
131.5 |
134 |
131.5 |
132.25 |
132.25 |
+2.25 (+1.73%)
|
15,425 |
| 25 May 2004 |
USD |
131 |
131.25 |
128.5 |
130 |
130 |
-5 (-3.70%)
|
27,012 |
| 24 May 2004 |
USD |
135.25 |
138.5 |
134.75 |
135 |
135 |
+1.5 (+1.12%)
|
13,406 |
| 21 May 2004 |
USD |
134.75 |
139 |
133 |
133.5 |
133.5 |
0.0 (0.0%)
|
34,421 |
| 20 May 2004 |
USD |
133.5 |
134.31 |
132.99 |
133.5 |
133.5 |
-5 (-3.61%)
|
19,848 |
| 19 May 2004 |
USD |
133.25 |
139 |
113.4 |
138.5 |
138.5 |
+13.75 (+11.02%)
|
58,460 |
| 18 May 2004 |
USD |
125 |
125.25 |
124 |
124.75 |
124.75 |
+6.064 (+5.11%)
|
122,769 |
| 17 May 2004 |
USD |
119 |
134 |
117.75 |
118.6857 |
118.6857 |
-10.919 (-8.43%)
|
59,778 |
| 14 May 2004 |
USD |
130 |
135.74 |
128.5 |
129.605 |
129.605 |
-3.916 (-2.93%)
|
86,054 |
| 13 May 2004 |
USD |
135.5 |
137 |
133.25 |
133.5207 |
133.5207 |
-4.793 (-3.47%)
|
54,376 |
| 12 May 2004 |
USD |
138.25 |
139.5 |
134.25 |
138.3133 |
138.3133 |
+4.313 (+3.22%)
|
96,642 |
| 11 May 2004 |
USD |
133 |
134.5 |
132.25 |
134 |
134 |
+0.496 (+0.37%)
|
39,977 |
| 10 May 2004 |
USD |
134.5 |
141 |
132.5 |
133.5044 |
133.5044 |
-6.246 (-4.47%)
|
52,932 |
| 7 May 2004 |
USD |
140 |
140.25 |
138 |
139.75 |
139.75 |
-0.56 (-0.40%)
|
65,568 |
| 6 May 2004 |
USD |
140 |
142 |
138.95 |
140.3103 |
140.3103 |
-3.94 (-2.73%)
|
109,816 |
| 5 May 2004 |
USD |
143 |
149 |
143 |
144.25 |
144.25 |
-1 (-0.69%)
|
71,155 |
| 4 May 2004 |
USD |
143.75 |
145.5 |
141.849 |
145.25 |
145.25 |
+6.25 (+4.50%)
|
116,576 |
| 30 Apr 2004 |
USD |
140 |
140 |
138 |
139 |
139 |
-1.7 (-1.21%)
|
115,545 |
| 29 Apr 2004 |
USD |
141 |
150 |
137.25 |
140.7 |
140.7 |
-9.1 (-6.07%)
|
162,293 |
