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 |
| 23 Sep 2003 |
USD |
84 |
84.3 |
83.24 |
84 |
84 |
+1 (+1.20%)
|
26,041 |
| 22 Sep 2003 |
USD |
85.2 |
85.75 |
83 |
83 |
83 |
-6.5 (-7.26%)
|
76,248 |
| 19 Sep 2003 |
USD |
88.8 |
89.5 |
88.8 |
89.5 |
89.5 |
-1.5 (-1.65%)
|
27,550 |
| 18 Sep 2003 |
USD |
92.1 |
92.3 |
90.1 |
91 |
91 |
-3.5 (-3.70%)
|
48,011 |
| 17 Sep 2003 |
USD |
94.5 |
95 |
93.51 |
94.5 |
94.5 |
+1.1 (+1.18%)
|
46,390 |
| 16 Sep 2003 |
USD |
93 |
93.5 |
93 |
93.4 |
93.4 |
+1.9 (+2.08%)
|
13,117 |
| 15 Sep 2003 |
USD |
92 |
92.5 |
91.3 |
91.5 |
91.5 |
-4.3 (-4.49%)
|
52,297 |
| 12 Sep 2003 |
USD |
96 |
97 |
95 |
95.8 |
95.8 |
-0.7 (-0.73%)
|
2,581 |
| 11 Sep 2003 |
USD |
96.5 |
96.5 |
96 |
96.5 |
96.5 |
-0.5 (-0.52%)
|
10,586 |
| 10 Sep 2003 |
USD |
96 |
98 |
96 |
97 |
97 |
+0.5 (+0.52%)
|
33,387 |
| 9 Sep 2003 |
USD |
100 |
100 |
90.4 |
96.5 |
96.5 |
+2.595 (+2.76%)
|
33,424 |
| 8 Sep 2003 |
USD |
94 |
96.5 |
92.6 |
93.9047 |
93.9047 |
+1.205 (+1.30%)
|
139,849 |
| 5 Sep 2003 |
USD |
93.1 |
93.21 |
92.7 |
92.7 |
92.7 |
-0.3 (-0.32%)
|
84,722 |
| 4 Sep 2003 |
USD |
92.4 |
93.1 |
92.4 |
93 |
93 |
+0.4 (+0.43%)
|
41,854 |
| 3 Sep 2003 |
USD |
92 |
92.6 |
91.2 |
92.6 |
92.6 |
+1.1 (+1.20%)
|
47,258 |
| 2 Sep 2003 |
USD |
92 |
92.7 |
91 |
91.5 |
91.5 |
-0.2 (-0.22%)
|
35,243 |
| 1 Sep 2003 |
USD |
91.3 |
91.7 |
90.75 |
91.7 |
91.7 |
+0.7 (+0.77%)
|
5,160 |
| 29 Aug 2003 |
USD |
91 |
91.5 |
90 |
91 |
91 |
0.0 (0.0%)
|
46,389 |
| 28 Aug 2003 |
USD |
91.8 |
91.8 |
91 |
91 |
91 |
-2 (-2.15%)
|
16,891 |
| 27 Aug 2003 |
USD |
93 |
93.3 |
92 |
93 |
93 |
-1 (-1.06%)
|
73,781 |
| 26 Aug 2003 |
USD |
94.3 |
94.75 |
93.2 |
94 |
94 |
-1.7 (-1.78%)
|
38,012 |
| 22 Aug 2003 |
USD |
95.3 |
96.5 |
93.57 |
95.7 |
95.7 |
+0.6 (+0.63%)
|
46,842 |
| 21 Aug 2003 |
USD |
94.3 |
95.5 |
93 |
95.1 |
95.1 |
+3.1 (+3.37%)
|
48,442 |
| 20 Aug 2003 |
USD |
91.5 |
92.2 |
91.5 |
92 |
92 |
+2 (+2.22%)
|
78,720 |
| 19 Aug 2003 |
USD |
89 |
90 |
89 |
90 |
90 |
+1.25 (+1.41%)
|
47,778 |
| 18 Aug 2003 |
USD |
88.3 |
89 |
87.78 |
88.75 |
88.75 |
+1 (+1.14%)
|
18,117 |
| 15 Aug 2003 |
USD |
87.7 |
87.8 |
87.5 |
87.75 |
87.75 |
+0.25 (+0.29%)
|
12,507 |
| 14 Aug 2003 |
USD |
87.5 |
87.75 |
87 |
87.5 |
87.5 |
+0.7 (+0.81%)
|
2,600 |
| 13 Aug 2003 |
USD |
86.5 |
86.8 |
86 |
86.8 |
86.8 |
+2.4 (+2.84%)
|
5,220 |
| 12 Aug 2003 |
USD |
84 |
84.5 |
84 |
84.4 |
84.4 |
-0.1 (-0.12%)
|
13,150 |
