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 |
| 17 Feb 2003 |
USD |
56.5 |
56.75 |
55.75 |
56.5 |
56.5 |
+2.4 (+4.44%)
|
34,263 |
| 14 Feb 2003 |
USD |
54 |
55.123 |
54 |
54.1 |
54.1 |
+0.35 (+0.65%)
|
42,092 |
| 13 Feb 2003 |
USD |
53.8 |
54 |
53.25 |
53.75 |
53.75 |
-0.45 (-0.83%)
|
32,242 |
| 12 Feb 2003 |
USD |
54 |
54.5 |
53 |
54.2 |
54.2 |
+1.26 (+2.38%)
|
47,570 |
| 11 Feb 2003 |
USD |
53.5 |
54.5 |
52.94 |
52.94 |
52.94 |
-0.26 (-0.49%)
|
73,902 |
| 10 Feb 2003 |
USD |
53.5 |
53.5 |
53.2 |
53.2 |
53.2 |
-1.05 (-1.94%)
|
27,743 |
| 7 Feb 2003 |
USD |
54.8 |
55.35 |
54.25 |
54.25 |
54.25 |
-2.71 (-4.76%)
|
18,100 |
| 6 Feb 2003 |
USD |
57.4 |
57.5 |
56.85 |
56.96 |
56.96 |
-3.09 (-5.15%)
|
34,850 |
| 5 Feb 2003 |
USD |
59.5 |
60.3 |
59.4 |
60.05 |
60.05 |
+0.55 (+0.92%)
|
18,130 |
| 4 Feb 2003 |
USD |
59.6 |
60.031 |
59 |
59.5 |
59.5 |
-0.5 (-0.83%)
|
48,646 |
| 3 Feb 2003 |
USD |
59.6 |
60.1 |
59.6 |
60 |
60 |
+1.45 (+2.48%)
|
46,032 |
| 31 Jan 2003 |
USD |
60.4 |
60.4 |
57 |
58.55 |
58.55 |
-1.95 (-3.22%)
|
12,400 |
| 30 Jan 2003 |
USD |
60.5 |
60.7 |
60.4 |
60.5 |
60.5 |
+1 (+1.68%)
|
16,100 |
| 29 Jan 2003 |
USD |
59 |
60 |
59 |
59.5 |
59.5 |
-2.9 (-4.65%)
|
50,027 |
| 28 Jan 2003 |
USD |
62.7 |
62.7 |
62 |
62.4 |
62.4 |
+1.91 (+3.16%)
|
12,408 |
| 27 Jan 2003 |
USD |
59.5 |
61.25 |
59.2 |
60.49 |
60.49 |
-1.01 (-1.64%)
|
28,199 |
| 24 Jan 2003 |
USD |
62.2 |
62.2 |
61.5 |
61.5 |
61.5 |
-3 (-4.65%)
|
25,180 |
| 23 Jan 2003 |
USD |
63.5 |
65 |
63.2 |
64.5 |
64.5 |
+2.5 (+4.03%)
|
35,698 |
| 22 Jan 2003 |
USD |
63.5 |
63.5 |
61.5 |
62 |
62 |
-1.5 (-2.36%)
|
27,352 |
| 21 Jan 2003 |
USD |
64.5 |
65 |
63.5 |
63.5 |
63.5 |
-1.4 (-2.16%)
|
24,922 |
| 20 Jan 2003 |
USD |
65 |
65 |
64.51 |
64.9 |
64.9 |
+0.4 (+0.62%)
|
10,843 |
| 17 Jan 2003 |
USD |
65.6 |
65.9 |
64.5 |
64.5 |
64.5 |
-3 (-4.44%)
|
38,463 |
| 16 Jan 2003 |
USD |
67.4 |
68.25 |
67.3 |
67.5 |
67.5 |
0.0 (0.0%)
|
19,734 |
| 15 Jan 2003 |
USD |
68 |
68 |
67 |
67.5 |
67.5 |
-0.26 (-0.38%)
|
31,885 |
| 14 Jan 2003 |
USD |
68.1 |
68.36 |
67.2 |
67.76 |
67.76 |
-0.24 (-0.35%)
|
67,657 |
| 13 Jan 2003 |
USD |
68.7 |
69 |
67.6 |
68 |
68 |
+1.75 (+2.64%)
|
105,457 |
| 10 Jan 2003 |
USD |
66.7 |
67 |
66.25 |
66.25 |
66.25 |
-1.75 (-2.57%)
|
29,665 |
| 9 Jan 2003 |
USD |
68.5 |
70.55 |
67.49 |
68 |
68 |
-0.25 (-0.37%)
|
44,791 |
| 8 Jan 2003 |
USD |
69 |
69 |
67.5 |
68.25 |
68.25 |
-2.75 (-3.87%)
|
36,848 |
| 7 Jan 2003 |
USD |
70.5 |
71 |
69.5 |
71 |
71 |
-1 (-1.39%)
|
51,840 |
