Samsung Electronics Co. Ltd Recent Share Price (LSE:SMSD)

2 Followers LSE:SMSD - Samsung Electronics Co Ltd Samsung Electronics Co. Ltd
Sector: Consumer Discretionary, Industry: Consumer Electronics

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Mar 2003	USD	55	55	54.5	55	55	-3 (-5.17%)	9,920
28 Mar 2003	USD	58	58.25	58	58	58	+0.35 (+0.61%)	190,025
27 Mar 2003	USD	57.7	58.2	57.1	57.65	57.65	-1.55 (-2.62%)	9,630
26 Mar 2003	USD	58.7	59.2	58.7	59.2	59.2	+0.1 (+0.17%)	3,370
25 Mar 2003	USD	58.3	59.95	58.3	59.1	59.1	-0.2 (-0.34%)	69,553
24 Mar 2003	USD	60	60	59.3	59.3	59.3	-1.45 (-2.39%)	6,800
21 Mar 2003	USD	60.6	61.5	60.5	60.75	60.75	+0.75 (+1.25%)	26,438
20 Mar 2003	USD	59.9	60.5	58.51	60	60	+2.75 (+4.80%)	48,814
19 Mar 2003	USD	57.2	59	57.2	57.25	57.25	-1.05 (-1.80%)	47,940
18 Mar 2003	USD	58.2	58.7	57.25	58.3	58.3	+2.3 (+4.11%)	70,130
17 Mar 2003	USD	55.6	57.33	55	56	56	-1.8 (-3.11%)	50,124
14 Mar 2003	USD	57.2	58.114	56.98	57.8	57.8	+1.2 (+2.12%)	47,668
13 Mar 2003	USD	55.7	56.6	55.5	56.6	56.6	+0.35 (+0.62%)	28,920
12 Mar 2003	USD	56.1	56.25	55	56.25	56.25	+0.5 (+0.90%)	35,644
11 Mar 2003	USD	56	56.1	55.5	55.75	55.75	+0.05 (+0.09%)	61,398
10 Mar 2003	USD	55.7	56	55.7	55.7	55.7	+0.35 (+0.63%)	16,985
7 Mar 2003	USD	54.5	55.35	54.4	55.35	55.35	+1.85 (+3.46%)	42,650
6 Mar 2003	USD	53.5	54	53	53.5	53.5	-1.5 (-2.73%)	43,409
5 Mar 2003	USD	55.1	56	55	55	55	-2 (-3.51%)	60,900
4 Mar 2003	USD	57	57	57	57	57	-2.3 (-3.88%)	1,000
3 Mar 2003	USD	59.5	59.5	57.76	59.3	59.3	+2.3 (+4.04%)	18,560
28 Feb 2003	USD	57.7	58	56.25	57	57	-0.65 (-1.13%)	14,170
27 Feb 2003	USD	57.5	58.1	57.5	57.65	57.65	-0.35 (-0.60%)	10,665
26 Feb 2003	USD	56.2	58.2	56.2	58	58	+1.8 (+3.20%)	24,700
25 Feb 2003	USD	58.4	58.4	56.2	56.2	56.2	-5.16 (-8.41%)	17,645
24 Feb 2003	USD	61.3	61.8	61	61.36	61.36	+0.62 (+1.02%)	14,663
21 Feb 2003	USD	60.5	60.76	60	60.74	60.74	-0.03 (-0.05%)	18,445
20 Feb 2003	USD	59.1	60.77	57.92	60.77	60.77	+2.36 (+4.04%)	77,852
19 Feb 2003	USD	58.2	58.5	58	58.41	58.41	+1.16 (+2.03%)	40,180
18 Feb 2003	USD	57	58.4	57	57.25	57.25	+0.75 (+1.33%)	24,820

Unicorn Response |