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 |
| 15 Mar 2004 |
USD |
130.5 |
130.5 |
127.25 |
129.95 |
129.95 |
-1.864 (-1.41%)
|
42,100 |
| 12 Mar 2004 |
USD |
126 |
132 |
126 |
131.8143 |
131.8143 |
+2.314 (+1.79%)
|
28,495 |
| 11 Mar 2004 |
USD |
133.5 |
134 |
129.5 |
129.5 |
129.5 |
-3.635 (-2.73%)
|
86,313 |
| 10 Mar 2004 |
USD |
133.25 |
133.25 |
131 |
133.1352 |
133.1352 |
-1.265 (-0.94%)
|
32,595 |
| 9 Mar 2004 |
USD |
134.5 |
134.75 |
133.25 |
134.4 |
134.4 |
-2.55 (-1.86%)
|
45,310 |
| 8 Mar 2004 |
USD |
137 |
137.25 |
136.5 |
136.95 |
136.95 |
-5.55 (-3.89%)
|
22,180 |
| 5 Mar 2004 |
USD |
138.5 |
142.5 |
137.5 |
142.5 |
142.5 |
+2.17 (+1.55%)
|
18,250 |
| 4 Mar 2004 |
USD |
141.75 |
142 |
140 |
140.33 |
140.33 |
+1.898 (+1.37%)
|
7,499 |
| 3 Mar 2004 |
USD |
138.5 |
138.5 |
138 |
138.4319 |
138.4319 |
-3.51 (-2.47%)
|
15,155 |
| 2 Mar 2004 |
USD |
140.5 |
142 |
140.25 |
141.9423 |
141.9423 |
+0.398 (+0.28%)
|
12,008 |
| 1 Mar 2004 |
USD |
141.25 |
143 |
139.5 |
141.544 |
141.544 |
+1.594 (+1.14%)
|
23,619 |
| 27 Feb 2004 |
USD |
139.5 |
140.5 |
139.5 |
139.95 |
139.95 |
+6.45 (+4.83%)
|
9,870 |
| 26 Feb 2004 |
USD |
133.5 |
134.75 |
133.26 |
133.5 |
133.5 |
-1.5 (-1.11%)
|
36,427 |
| 25 Feb 2004 |
USD |
132 |
135 |
132 |
135 |
135 |
+2 (+1.50%)
|
29,522 |
| 24 Feb 2004 |
USD |
135 |
138 |
130.75 |
133 |
133 |
-5 (-3.62%)
|
65,193 |
| 23 Feb 2004 |
USD |
139 |
140 |
133.49 |
138 |
138 |
-0.5 (-0.36%)
|
11,532 |
| 20 Feb 2004 |
USD |
138.5 |
140 |
136.15 |
138.5 |
138.5 |
-1.2 (-0.86%)
|
65,177 |
| 19 Feb 2004 |
USD |
138.75 |
140 |
138.75 |
139.7 |
139.7 |
+1.7 (+1.23%)
|
33,860 |
| 18 Feb 2004 |
USD |
138 |
138.5 |
137.5 |
138 |
138 |
0.0 (0.0%)
|
12,339 |
| 17 Feb 2004 |
USD |
137.75 |
139.26 |
136.95 |
138 |
138 |
-2 (-1.43%)
|
48,685 |
| 16 Feb 2004 |
USD |
139.5 |
142 |
139.5 |
140 |
140 |
-2.5 (-1.75%)
|
23,180 |
| 13 Feb 2004 |
USD |
142.25 |
143.25 |
141.9 |
142.5 |
142.5 |
+2.5 (+1.79%)
|
51,635 |
| 12 Feb 2004 |
USD |
141 |
142.936 |
140 |
140 |
140 |
-3 (-2.10%)
|
43,380 |
| 11 Feb 2004 |
USD |
143 |
144.975 |
142.5 |
143 |
143 |
-2.5 (-1.72%)
|
34,067 |
| 10 Feb 2004 |
USD |
145.5 |
146.25 |
145.25 |
145.5 |
145.5 |
-2.25 (-1.52%)
|
23,827 |
| 9 Feb 2004 |
USD |
148.5 |
148.5 |
147 |
147.75 |
147.75 |
+1.5 (+1.03%)
|
63,272 |
| 6 Feb 2004 |
USD |
146 |
146.5 |
139.1 |
146.25 |
146.25 |
+9.75 (+7.14%)
|
35,153 |
| 5 Feb 2004 |
USD |
137 |
137 |
136 |
136.5 |
136.5 |
+3 (+2.25%)
|
33,351 |
| 4 Feb 2004 |
USD |
133.5 |
137.1 |
131 |
133.5 |
133.5 |
-0.02 (-0.01%)
|
27,716 |
| 3 Feb 2004 |
USD |
133.5 |
134 |
133.25 |
133.52 |
133.52 |
-2.98 (-2.18%)
|
26,957 |
