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 |
| 11 Aug 2003 |
USD |
84.2 |
85.25 |
83.5 |
84.5 |
84.5 |
+0.3 (+0.36%)
|
6,570 |
| 8 Aug 2003 |
USD |
84.2 |
84.4 |
84.2 |
84.2 |
84.2 |
-0.875 (-1.03%)
|
2,195 |
| 7 Aug 2003 |
USD |
85 |
85.25 |
82.5 |
85.075 |
85.075 |
-0.766 (-0.89%)
|
54,756 |
| 6 Aug 2003 |
USD |
85.7 |
86.15 |
85.5 |
85.8409 |
85.8409 |
-2.659 (-3.00%)
|
0 |
| 5 Aug 2003 |
USD |
87.6 |
89.5 |
87.5 |
88.5 |
88.5 |
+1.5 (+1.72%)
|
127,594 |
| 4 Aug 2003 |
USD |
87 |
87 |
87 |
87 |
87 |
-0.5 (-0.57%)
|
11,700 |
| 1 Aug 2003 |
USD |
87.8 |
88 |
86 |
87.5 |
87.5 |
+1.66 (+1.93%)
|
61,030 |
| 31 Jul 2003 |
USD |
85.5 |
85.86 |
83.5 |
85.84 |
85.84 |
+1.64 (+1.95%)
|
31,890 |
| 30 Jul 2003 |
USD |
85 |
85 |
84.2 |
84.2 |
84.2 |
-1.1 (-1.29%)
|
14,190 |
| 29 Jul 2003 |
USD |
85.4 |
85.75 |
85 |
85.3 |
85.3 |
-0.4 (-0.47%)
|
20,830 |
| 28 Jul 2003 |
USD |
86 |
86.1 |
84.63 |
85.7 |
85.7 |
+2.7 (+3.25%)
|
10,466 |
| 25 Jul 2003 |
USD |
83.5 |
83.8 |
82.7 |
83 |
83 |
+0.25 (+0.30%)
|
12,080 |
| 24 Jul 2003 |
USD |
82.6 |
82.75 |
81 |
82.75 |
82.75 |
+1.75 (+2.16%)
|
31,147 |
| 23 Jul 2003 |
USD |
82 |
82 |
80.75 |
81 |
81 |
-2.25 (-2.70%)
|
2,984 |
| 22 Jul 2003 |
USD |
83.4 |
83.5 |
83.1 |
83.25 |
83.25 |
+2.25 (+2.78%)
|
122,310 |
| 21 Jul 2003 |
USD |
83 |
83.8 |
81 |
81 |
81 |
-1 (-1.22%)
|
14,327 |
| 18 Jul 2003 |
USD |
82.6 |
83.5 |
82 |
82 |
82 |
-1.3 (-1.56%)
|
51,940 |
| 17 Jul 2003 |
USD |
85.9 |
85.9 |
81.6 |
83.3 |
83.3 |
-1.2 (-1.42%)
|
154,258 |
| 16 Jul 2003 |
USD |
86.5 |
87.25 |
84 |
84.5 |
84.5 |
-1.8 (-2.09%)
|
88,956 |
| 15 Jul 2003 |
USD |
84.5 |
87.51 |
84.5 |
86.3 |
86.3 |
-1.2 (-1.37%)
|
135,408 |
| 14 Jul 2003 |
USD |
85.7 |
88.5 |
85.35 |
87.5 |
87.5 |
+6 (+7.36%)
|
126,407 |
| 11 Jul 2003 |
USD |
80.5 |
81.8 |
80.5 |
81.5 |
81.5 |
+1 (+1.24%)
|
157,496 |
| 10 Jul 2003 |
USD |
80.3 |
81.26 |
80 |
80.5 |
80.5 |
-0.6 (-0.74%)
|
64,130 |
| 9 Jul 2003 |
USD |
80.7 |
81.3 |
80.7 |
81.1 |
81.1 |
+0.6 (+0.75%)
|
53,250 |
| 8 Jul 2003 |
USD |
80.1 |
81.3 |
80.1 |
80.5 |
80.5 |
+1.3 (+1.64%)
|
29,255 |
| 7 Jul 2003 |
USD |
79.3 |
79.3 |
78.31 |
79.2 |
79.2 |
+1.79 (+2.31%)
|
61,683 |
| 4 Jul 2003 |
USD |
77.2 |
78.1 |
77.2 |
77.41 |
77.41 |
+1.01 (+1.32%)
|
24,292 |
| 3 Jul 2003 |
USD |
76.4 |
77.15 |
76 |
76.4 |
76.4 |
+0.9 (+1.19%)
|
70,050 |
| 2 Jul 2003 |
USD |
74.6 |
76.5 |
74.6 |
75.5 |
75.5 |
+3.5 (+4.86%)
|
33,927 |
| 1 Jul 2003 |
USD |
73 |
73 |
71.3 |
72 |
72 |
+0.125 (+0.17%)
|
30,898 |
