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 |
| 16 Dec 2003 |
USD |
107 |
107 |
105.4 |
106.5 |
106.5 |
-1 (-0.93%)
|
6,733 |
| 15 Dec 2003 |
USD |
107 |
107.7 |
106 |
107.5 |
107.5 |
+2.2 (+2.09%)
|
12,000 |
| 12 Dec 2003 |
USD |
105 |
105.3 |
104 |
105.3 |
105.3 |
+1.3 (+1.25%)
|
14,199 |
| 11 Dec 2003 |
USD |
104 |
104 |
103 |
104 |
104 |
+1.5 (+1.46%)
|
16,810 |
| 10 Dec 2003 |
USD |
103 |
103.4 |
102.4 |
102.5 |
102.5 |
-0.3 (-0.29%)
|
26,167 |
| 9 Dec 2003 |
USD |
103 |
103.2 |
102.5 |
102.8 |
102.8 |
+0.55 (+0.54%)
|
63,727 |
| 8 Dec 2003 |
USD |
102.5 |
102.7 |
101.5 |
102.25 |
102.25 |
+1.25 (+1.24%)
|
51,995 |
| 5 Dec 2003 |
USD |
100.7 |
102 |
99 |
101 |
101 |
-1 (-0.98%)
|
37,310 |
| 4 Dec 2003 |
USD |
102 |
103.5 |
102 |
102 |
102 |
-0.5 (-0.49%)
|
38,594 |
| 3 Dec 2003 |
USD |
103.2 |
103.2 |
102.25 |
102.5 |
102.5 |
+0.1 (+0.10%)
|
49,603 |
| 2 Dec 2003 |
USD |
102.2 |
103.25 |
102.1 |
102.4 |
102.4 |
-2.6 (-2.48%)
|
12,549 |
| 1 Dec 2003 |
USD |
104.5 |
105 |
103 |
105 |
105 |
+3.05 (+2.99%)
|
3,290 |
| 28 Nov 2003 |
USD |
102 |
103 |
99.5 |
101.95 |
101.95 |
+2.25 (+2.26%)
|
43,987 |
| 27 Nov 2003 |
USD |
99.5 |
99.8 |
98.7 |
99.7 |
99.7 |
-0.05 (-0.05%)
|
22,335 |
| 26 Nov 2003 |
USD |
100.5 |
101 |
99.75 |
99.75 |
99.75 |
+0.25 (+0.25%)
|
50,222 |
| 25 Nov 2003 |
USD |
100 |
100.6 |
99.25 |
99.5 |
99.5 |
-0.5 (-0.50%)
|
17,590 |
| 24 Nov 2003 |
USD |
98 |
100 |
98 |
100 |
100 |
0.0 (0.0%)
|
16,620 |
| 21 Nov 2003 |
USD |
99.6 |
101 |
99.6 |
100 |
100 |
+2 (+2.04%)
|
55,960 |
| 20 Nov 2003 |
USD |
99 |
99 |
97.7 |
98 |
98 |
-5.5 (-5.31%)
|
91,440 |
| 19 Nov 2003 |
USD |
101 |
103.5 |
100 |
103.5 |
103.5 |
+1.4 (+1.37%)
|
45,230 |
| 18 Nov 2003 |
USD |
102.7 |
102.9 |
100 |
102.1 |
102.1 |
+1.1 (+1.09%)
|
47,528 |
| 17 Nov 2003 |
USD |
101 |
102.5 |
100 |
101 |
101 |
-4.24 (-4.03%)
|
24,889 |
| 14 Nov 2003 |
USD |
105 |
105.24 |
104 |
105.24 |
105.24 |
+1.24 (+1.19%)
|
106,935 |
| 13 Nov 2003 |
USD |
103 |
104 |
102 |
104 |
104 |
+3.3 (+3.28%)
|
29,110 |
| 12 Nov 2003 |
USD |
99.8 |
101 |
99.5 |
100.7 |
100.7 |
+3.3 (+3.39%)
|
5,488 |
| 11 Nov 2003 |
USD |
98.4 |
99 |
97.1 |
97.4 |
97.4 |
-2.1 (-2.11%)
|
114,264 |
| 10 Nov 2003 |
USD |
100 |
100.8 |
99.5 |
99.5 |
99.5 |
-1.5 (-1.49%)
|
24,239 |
| 7 Nov 2003 |
USD |
99.8 |
102.25 |
99.7 |
101 |
101 |
+2.92 (+2.98%)
|
56,462 |
| 6 Nov 2003 |
USD |
96.6 |
98.7 |
96.5 |
98.08 |
98.08 |
-0.92 (-0.93%)
|
16,910 |
| 5 Nov 2003 |
USD |
99.5 |
110.7 |
98.5 |
99 |
99 |
-4 (-3.88%)
|
58,655 |
