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 |
| 2 Feb 2004 |
USD |
137 |
138 |
135.5 |
136.5 |
136.5 |
-0.5 (-0.36%)
|
75,501 |
| 30 Jan 2004 |
USD |
137 |
137.25 |
136 |
137 |
137 |
-3 (-2.14%)
|
63,168 |
| 29 Jan 2004 |
USD |
139.25 |
148.68 |
136.75 |
140 |
140 |
-6.75 (-4.60%)
|
145,606 |
| 28 Jan 2004 |
USD |
150 |
152 |
137.5 |
146.75 |
146.75 |
+9.54 (+6.95%)
|
192,377 |
| 27 Jan 2004 |
USD |
135.75 |
138.5 |
135.75 |
137.21 |
137.21 |
+2.81 (+2.09%)
|
88,884 |
| 26 Jan 2004 |
USD |
134 |
135 |
130 |
134.4 |
134.4 |
+2.7 (+2.05%)
|
167,033 |
| 23 Jan 2004 |
USD |
132.5 |
132.5 |
131.7 |
131.7 |
131.7 |
-0.3 (-0.23%)
|
36,725 |
| 22 Jan 2004 |
USD |
129 |
134 |
129 |
132 |
132 |
+5.05 (+3.98%)
|
19,155 |
| 21 Jan 2004 |
USD |
127 |
132 |
126.95 |
126.95 |
126.95 |
-0.05 (-0.04%)
|
3,880 |
| 20 Jan 2004 |
USD |
127 |
129 |
124.75 |
127 |
127 |
+3.6 (+2.92%)
|
8,330 |
| 19 Jan 2004 |
USD |
123 |
123.75 |
120 |
123.4 |
123.4 |
+2.254 (+1.86%)
|
41,820 |
| 16 Jan 2004 |
USD |
120.5 |
121.25 |
120 |
121.146 |
121.146 |
+0.596 (+0.49%)
|
44,550 |
| 15 Jan 2004 |
USD |
120 |
121.5 |
120 |
120.55 |
120.55 |
-0.45 (-0.37%)
|
63,263 |
| 14 Jan 2004 |
USD |
121 |
122 |
120.5 |
121 |
121 |
-2 (-1.63%)
|
35,481 |
| 13 Jan 2004 |
USD |
123.5 |
124.5 |
122.5 |
123 |
123 |
-2.07 (-1.66%)
|
16,561 |
| 12 Jan 2004 |
USD |
125.5 |
126.25 |
124.75 |
125.07 |
125.07 |
+2.71 (+2.21%)
|
55,488 |
| 9 Jan 2004 |
USD |
126.75 |
126.75 |
122 |
122.36 |
122.36 |
+5.41 (+4.63%)
|
77,994 |
| 8 Jan 2004 |
USD |
115 |
117 |
113.7 |
116.95 |
116.95 |
+4.5 (+4.00%)
|
58,341 |
| 7 Jan 2004 |
USD |
112 |
112.55 |
109.5 |
112.45 |
112.45 |
+2.2 (+2.00%)
|
89,895 |
| 6 Jan 2004 |
USD |
108.5 |
110.25 |
106 |
110.25 |
110.25 |
+5.25 (+5%)
|
106,622 |
| 5 Jan 2004 |
USD |
107.5 |
107.5 |
105 |
105 |
105 |
+0.967 (+0.93%)
|
56,373 |
| 2 Jan 2004 |
USD |
104 |
104.5 |
103.75 |
104.033 |
104.033 |
+3.283 (+3.26%)
|
13,146 |
| 31 Dec 2003 |
USD |
100.75 |
100.75 |
100.75 |
100.75 |
100.75 |
-2 (-1.95%)
|
500 |
| 30 Dec 2003 |
USD |
103.5 |
103.75 |
100 |
102.75 |
102.75 |
+0.575 (+0.56%)
|
19,987 |
| 29 Dec 2003 |
USD |
100 |
102.5 |
98.81 |
102.175 |
102.175 |
-1.825 (-1.75%)
|
66,330 |
| 24 Dec 2003 |
USD |
103.25 |
104 |
103.25 |
104 |
104 |
-1.5 (-1.42%)
|
740 |
| 23 Dec 2003 |
USD |
105.75 |
105.75 |
105 |
105.5 |
105.5 |
-1.5 (-1.40%)
|
31,327 |
| 22 Dec 2003 |
USD |
106.5 |
107.5 |
106.5 |
107 |
107 |
+2.08 (+1.98%)
|
177,170 |
| 19 Dec 2003 |
USD |
105.4 |
105.4 |
104.17 |
104.92 |
104.92 |
+0.97 (+0.93%)
|
21,595 |
| 18 Dec 2003 |
USD |
104.5 |
104.5 |
103 |
103.95 |
103.95 |
-0.55 (-0.53%)
|
27,900 |
