Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Jun 2003 |
USD |
71.6 |
72 |
71.6 |
71.875 |
71.875 |
+0.325 (+0.45%)
|
14,140 |
| 27 Jun 2003 |
USD |
71.5 |
72 |
71.3 |
71.55 |
71.55 |
-0.85 (-1.17%)
|
51,769 |
| 26 Jun 2003 |
USD |
72.3 |
72.7 |
72.3 |
72.4 |
72.4 |
-0.2 (-0.28%)
|
66,987 |
| 25 Jun 2003 |
USD |
71.8 |
73 |
71 |
72.6 |
72.6 |
+2.1 (+2.98%)
|
55,130 |
| 24 Jun 2003 |
USD |
70.6 |
70.7 |
70 |
70.5 |
70.5 |
-1.25 (-1.74%)
|
39,734 |
| 23 Jun 2003 |
USD |
72.5 |
72.5 |
71.2 |
71.75 |
71.75 |
-3.45 (-4.59%)
|
25,277 |
| 20 Jun 2003 |
USD |
74.4 |
75.2 |
74.4 |
75.2 |
75.2 |
+1.449 (+1.96%)
|
59,100 |
| 19 Jun 2003 |
USD |
75 |
75.4 |
73.75 |
73.7509 |
73.7509 |
+0.847 (+1.16%)
|
136,625 |
| 18 Jun 2003 |
USD |
72.8 |
73 |
71.75 |
72.904 |
72.904 |
+0.154 (+0.21%)
|
102,443 |
| 17 Jun 2003 |
USD |
73 |
73.7 |
72.63 |
72.75 |
72.75 |
+1.604 (+2.25%)
|
32,141 |
| 16 Jun 2003 |
USD |
70 |
71.49 |
68.5 |
71.1462 |
71.1462 |
-0.854 (-1.19%)
|
71,523 |
| 13 Jun 2003 |
USD |
72 |
72.006 |
71.5 |
72 |
72 |
+0.237 (+0.33%)
|
27,850 |
| 12 Jun 2003 |
USD |
72.3 |
72.3 |
71.5 |
71.7631 |
71.7631 |
+0.324 (+0.45%)
|
83,300 |
| 11 Jun 2003 |
USD |
71.8 |
71.8 |
71 |
71.4391 |
71.4391 |
+0.289 (+0.41%)
|
49,895 |
| 10 Jun 2003 |
USD |
71.1 |
71.5 |
71 |
71.15 |
71.15 |
+1.15 (+1.64%)
|
62,484 |
| 9 Jun 2003 |
USD |
70 |
71 |
69.75 |
70 |
70 |
+1.29 (+1.88%)
|
35,176 |
| 6 Jun 2003 |
USD |
68.5 |
70.5 |
68.2 |
68.71 |
68.71 |
+0.51 (+0.75%)
|
84,351 |
| 5 Jun 2003 |
USD |
68.7 |
68.7 |
68 |
68.2 |
68.2 |
-0.4 (-0.58%)
|
27,737 |
| 4 Jun 2003 |
USD |
68.3 |
68.6 |
68.3 |
68.6 |
68.6 |
+2.1 (+3.16%)
|
9,300 |
| 3 Jun 2003 |
USD |
66.5 |
66.5 |
66 |
66.5 |
66.5 |
-1.7 (-2.49%)
|
4,115 |
| 2 Jun 2003 |
USD |
67.5 |
68.2 |
67.5 |
68.2 |
68.2 |
+0.55 (+0.81%)
|
10,914 |
| 30 May 2003 |
USD |
67.5 |
68.5 |
66.5 |
67.65 |
67.65 |
+0.65 (+0.97%)
|
9,425 |
| 29 May 2003 |
USD |
66.8 |
67 |
66.8 |
67 |
67 |
+1 (+1.52%)
|
11,874 |
| 28 May 2003 |
USD |
66.5 |
66.5 |
66 |
66 |
66 |
+2 (+3.13%)
|
3,500 |
| 27 May 2003 |
USD |
64 |
64.3 |
63.5 |
64 |
64 |
-0.7 (-1.08%)
|
42,131 |
| 23 May 2003 |
USD |
64.4 |
65 |
64.4 |
64.7 |
64.7 |
+1.7 (+2.70%)
|
17,670 |
| 22 May 2003 |
USD |
63 |
63 |
63 |
63 |
63 |
-0.2 (-0.32%)
|
4,500 |
| 21 May 2003 |
USD |
63 |
63.3084 |
62.5 |
63.2 |
63.2 |
-0.25 (-0.39%)
|
17,744 |
| 20 May 2003 |
USD |
63.3 |
63.86 |
63 |
63.45 |
63.45 |
+0.95 (+1.52%)
|
64,703 |
| 19 May 2003 |
USD |
63.2 |
63.7 |
62.5 |
62.5 |
62.5 |
-1.1 (-1.73%)
|
51,697 |
