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 |
| 4 Nov 2003 |
USD |
102.2 |
103 |
100.5 |
103 |
103 |
0.0 (0.0%)
|
60,785 |
| 3 Nov 2003 |
USD |
101.5 |
103 |
99 |
103 |
103 |
+4 (+4.04%)
|
36,659 |
| 31 Oct 2003 |
USD |
99.4 |
99.7 |
99 |
99 |
99 |
-1.5 (-1.49%)
|
17,775 |
| 30 Oct 2003 |
USD |
101 |
102.9 |
100.1 |
100.5 |
100.5 |
+1.5 (+1.52%)
|
21,025 |
| 29 Oct 2003 |
USD |
98.6 |
100 |
91.5 |
99 |
99 |
+0.08 (+0.08%)
|
26,625 |
| 28 Oct 2003 |
USD |
98.5 |
99.5 |
97.9 |
98.92 |
98.92 |
+3.57 (+3.74%)
|
17,965 |
| 27 Oct 2003 |
USD |
94.9 |
95.35 |
94.8 |
95.35 |
95.35 |
+2.85 (+3.08%)
|
16,044 |
| 24 Oct 2003 |
USD |
93 |
94.25 |
92.5 |
92.5 |
92.5 |
-1.75 (-1.86%)
|
48,523 |
| 23 Oct 2003 |
USD |
95 |
96.49 |
93 |
94.25 |
94.25 |
-4.25 (-4.31%)
|
80,475 |
| 22 Oct 2003 |
USD |
100 |
100 |
95 |
98.5 |
98.5 |
+0.25 (+0.25%)
|
48,180 |
| 21 Oct 2003 |
USD |
97.5 |
98.25 |
97.5 |
98.25 |
98.25 |
+1.25 (+1.29%)
|
86,160 |
| 20 Oct 2003 |
USD |
96.8 |
97.5 |
96.5 |
97 |
97 |
+1 (+1.04%)
|
36,400 |
| 17 Oct 2003 |
USD |
96.5 |
97.5 |
96 |
96 |
96 |
-2.5 (-2.54%)
|
48,870 |
| 16 Oct 2003 |
USD |
96.6 |
98.5 |
96 |
98.5 |
98.5 |
+3.2 (+3.36%)
|
66,000 |
| 15 Oct 2003 |
USD |
95.7 |
97 |
94.51 |
95.3 |
95.3 |
+0.3 (+0.32%)
|
40,755 |
| 14 Oct 2003 |
USD |
96 |
96.1 |
95 |
95 |
95 |
-1.2 (-1.25%)
|
76,824 |
| 13 Oct 2003 |
USD |
94.7 |
96.3 |
93.52 |
96.2 |
96.2 |
+2 (+2.12%)
|
51,648 |
| 10 Oct 2003 |
USD |
94.2 |
94.3 |
93.5 |
94.2 |
94.2 |
+2.7 (+2.95%)
|
8,406 |
| 9 Oct 2003 |
USD |
91.5 |
92.1 |
91 |
91.5 |
91.5 |
+0.6 (+0.66%)
|
13,879 |
| 8 Oct 2003 |
USD |
90.8 |
91 |
90.8 |
90.9 |
90.9 |
-0.9 (-0.98%)
|
12,938 |
| 7 Oct 2003 |
USD |
92 |
92 |
90 |
91.8 |
91.8 |
+1.02 (+1.12%)
|
49,880 |
| 6 Oct 2003 |
USD |
90.5 |
91.1 |
89 |
90.78 |
90.78 |
+2.73 (+3.10%)
|
104,660 |
| 3 Oct 2003 |
USD |
88.1 |
89 |
87.5 |
88.05 |
88.05 |
+0.8 (+0.92%)
|
48,128 |
| 2 Oct 2003 |
USD |
87.7 |
87.85 |
87.25 |
87.25 |
87.25 |
+1.25 (+1.45%)
|
46,046 |
| 1 Oct 2003 |
USD |
85 |
88 |
84.5 |
86 |
86 |
+2.8 (+3.37%)
|
28,529 |
| 30 Sep 2003 |
USD |
83.5 |
83.7 |
82.6 |
83.2 |
83.2 |
+0.704 (+0.85%)
|
56,807 |
| 29 Sep 2003 |
USD |
81 |
82.5 |
80 |
82.4957 |
82.4957 |
+1.696 (+2.10%)
|
75,474 |
| 26 Sep 2003 |
USD |
82 |
82.08 |
80.4 |
80.8 |
80.8 |
-4.2 (-4.94%)
|
87,399 |
| 25 Sep 2003 |
USD |
84.5 |
86 |
82.7 |
85 |
85 |
-2 (-2.30%)
|
14,810 |
| 24 Sep 2003 |
USD |
87.5 |
87.5 |
86 |
87 |
87 |
+3 (+3.57%)
|
44,619 |
