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 |
| 28 Apr 2004 |
USD |
151 |
152 |
147.75 |
149.8 |
149.8 |
-9.45 (-5.93%)
|
23,305 |
| 27 Apr 2004 |
USD |
157.25 |
160.25 |
157.25 |
159.25 |
159.25 |
-0.45 (-0.28%)
|
14,025 |
| 26 Apr 2004 |
USD |
159.5 |
161.5 |
159.5 |
159.7 |
159.7 |
-2.05 (-1.27%)
|
27,605 |
| 23 Apr 2004 |
USD |
160.25 |
162.25 |
160.25 |
161.75 |
161.75 |
+6.127 (+3.94%)
|
20,440 |
| 22 Apr 2004 |
USD |
156.5 |
156.75 |
153.5 |
155.6227 |
155.6227 |
-3.627 (-2.28%)
|
87,178 |
| 21 Apr 2004 |
USD |
159.5 |
161 |
157.75 |
159.25 |
159.25 |
-0.05 (-0.03%)
|
24,850 |
| 20 Apr 2004 |
USD |
158.5 |
160.5 |
157.25 |
159.3 |
159.3 |
+2.05 (+1.30%)
|
92,820 |
| 19 Apr 2004 |
USD |
157.25 |
158.25 |
155 |
157.25 |
157.25 |
+1 (+0.64%)
|
52,824 |
| 16 Apr 2004 |
USD |
156.5 |
157.5 |
154 |
156.25 |
156.25 |
-1.5 (-0.95%)
|
37,385 |
| 15 Apr 2004 |
USD |
158.75 |
158.8 |
155.25 |
157.75 |
157.75 |
-1.742 (-1.09%)
|
98,170 |
| 14 Apr 2004 |
USD |
160.5 |
165 |
158 |
159.492 |
159.492 |
-1.058 (-0.66%)
|
103,400 |
| 13 Apr 2004 |
USD |
161.75 |
162.7 |
158.85 |
160.55 |
160.55 |
+8.15 (+5.35%)
|
97,380 |
| 8 Apr 2004 |
USD |
151.75 |
154 |
151.75 |
152.4 |
152.4 |
+1.15 (+0.76%)
|
15,333 |
| 7 Apr 2004 |
USD |
151.5 |
152.25 |
151 |
151.25 |
151.25 |
+1.75 (+1.17%)
|
42,880 |
| 6 Apr 2004 |
USD |
149.25 |
150.25 |
148.25 |
149.5 |
149.5 |
-0.5 (-0.33%)
|
79,756 |
| 5 Apr 2004 |
USD |
149 |
151 |
146.85 |
150 |
150 |
0.0 (0.0%)
|
100,108 |
| 2 Apr 2004 |
USD |
147 |
151 |
146 |
150 |
150 |
+2.546 (+1.73%)
|
102,198 |
| 1 Apr 2004 |
USD |
148 |
150 |
146.2 |
147.454 |
147.454 |
+2.734 (+1.89%)
|
58,516 |
| 31 Mar 2004 |
USD |
145 |
145 |
144.25 |
144.72 |
144.72 |
+3.72 (+2.64%)
|
56,033 |
| 30 Mar 2004 |
USD |
142 |
144 |
140 |
141 |
141 |
+1.25 (+0.89%)
|
17,860 |
| 29 Mar 2004 |
USD |
138.75 |
140 |
138 |
139.75 |
139.75 |
+4 (+2.95%)
|
19,031 |
| 26 Mar 2004 |
USD |
135 |
137 |
135 |
135.75 |
135.75 |
+3 (+2.26%)
|
43,650 |
| 25 Mar 2004 |
USD |
133.5 |
135 |
131 |
132.75 |
132.75 |
-1 (-0.75%)
|
22,600 |
| 24 Mar 2004 |
USD |
133.75 |
135.25 |
133 |
133.75 |
133.75 |
-0.75 (-0.56%)
|
15,350 |
| 23 Mar 2004 |
USD |
134 |
135 |
131.25 |
134.5 |
134.5 |
+3.5 (+2.67%)
|
36,780 |
| 22 Mar 2004 |
USD |
130 |
135.13 |
130 |
131 |
131 |
-5.13 (-3.77%)
|
40,677 |
| 19 Mar 2004 |
USD |
135 |
139 |
134.6 |
136.13 |
136.13 |
+3.63 (+2.74%)
|
51,485 |
| 18 Mar 2004 |
USD |
133 |
133.9 |
132.25 |
132.5 |
132.5 |
-0.85 (-0.64%)
|
23,367 |
| 17 Mar 2004 |
USD |
134 |
135 |
132 |
133.35 |
133.35 |
+4.35 (+3.37%)
|
25,870 |
| 16 Mar 2004 |
USD |
127.75 |
129 |
127.1 |
129 |
129 |
-0.95 (-0.73%)
|
65,725 |
