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 |
| 31 Dec 2002 |
USD |
63 |
63 |
62.75 |
62.75 |
62.75 |
-0.35 (-0.55%)
|
23,693 |
| 30 Dec 2002 |
USD |
62.5 |
63.1 |
62.5 |
63.1 |
63.1 |
-3.9 (-5.82%)
|
4,850 |
| 27 Dec 2002 |
USD |
68.5 |
68.5 |
67 |
67 |
67 |
-3.5 (-4.96%)
|
13,444 |
| 24 Dec 2002 |
USD |
70.2 |
70.5 |
70.2 |
70.5 |
70.5 |
-0.4 (-0.56%)
|
5,800 |
| 23 Dec 2002 |
USD |
70.5 |
71 |
70.2 |
70.9 |
70.9 |
-1.6 (-2.21%)
|
29,401 |
| 20 Dec 2002 |
USD |
72 |
72.5 |
72 |
72.5 |
72.5 |
-0.1 (-0.14%)
|
41,411 |
| 19 Dec 2002 |
USD |
72.5 |
73 |
72 |
72.6 |
72.6 |
+2.6 (+3.71%)
|
27,550 |
| 18 Dec 2002 |
USD |
72.7 |
73.65 |
70 |
70 |
70 |
-2.3 (-3.18%)
|
27,168 |
| 17 Dec 2002 |
USD |
72.3 |
72.3 |
72.25 |
72.3 |
72.3 |
+1.596 (+2.26%)
|
14,160 |
| 16 Dec 2002 |
USD |
70.3 |
71 |
70.3 |
70.7042 |
70.7042 |
+0.504 (+0.72%)
|
12,374 |
| 13 Dec 2002 |
USD |
71 |
72 |
70.2 |
70.2 |
70.2 |
-2.9 (-3.97%)
|
45,992 |
| 12 Dec 2002 |
USD |
73.2 |
74 |
73 |
73.1 |
73.1 |
-1.4 (-1.88%)
|
44,686 |
| 11 Dec 2002 |
USD |
73 |
74.5 |
73 |
74.5 |
74.5 |
+1 (+1.36%)
|
27,108 |
| 10 Dec 2002 |
USD |
74.2 |
74.5 |
73.5 |
73.5 |
73.5 |
-0.5 (-0.68%)
|
6,240 |
| 9 Dec 2002 |
USD |
73.85 |
74 |
73.85 |
74 |
74 |
-0.15 (-0.20%)
|
3,350 |
| 6 Dec 2002 |
USD |
74.5 |
74.55 |
73.63 |
74.15 |
74.15 |
-1.85 (-2.43%)
|
58,870 |
| 5 Dec 2002 |
USD |
75.5 |
76 |
75 |
76 |
76 |
+1.4 (+1.88%)
|
57,680 |
| 4 Dec 2002 |
USD |
75.5 |
75.8 |
73.2 |
74.6 |
74.6 |
-2.45 (-3.18%)
|
134,853 |
| 3 Dec 2002 |
USD |
79 |
80 |
76.99 |
77.05 |
77.05 |
-2.35 (-2.96%)
|
174,806 |
| 2 Dec 2002 |
USD |
79.5 |
79.75 |
78.5 |
79.4 |
79.4 |
+1.9 (+2.45%)
|
58,130 |
| 29 Nov 2002 |
USD |
77.5 |
77.9 |
77.2 |
77.5 |
77.5 |
+0.35 (+0.45%)
|
44,040 |
| 28 Nov 2002 |
USD |
76.9 |
78 |
76.25 |
77.15 |
77.15 |
-0.35 (-0.45%)
|
35,772 |
| 27 Nov 2002 |
USD |
77 |
77.9 |
76.4 |
77.5 |
77.5 |
+1.5 (+1.97%)
|
58,937 |
| 26 Nov 2002 |
USD |
75.6 |
76.25 |
75.5 |
76 |
76 |
+1.75 (+2.36%)
|
44,809 |
| 25 Nov 2002 |
USD |
74 |
74.25 |
74 |
74.25 |
74.25 |
+1.75 (+2.41%)
|
32,590 |
| 22 Nov 2002 |
USD |
72.3 |
72.5 |
71.75 |
72.5 |
72.5 |
+1 (+1.40%)
|
16,464 |
| 21 Nov 2002 |
USD |
70.5 |
71.5 |
70 |
71.5 |
71.5 |
+1.75 (+2.51%)
|
23,370 |
| 20 Nov 2002 |
USD |
69.3 |
70.5 |
68.7 |
69.75 |
69.75 |
+0.75 (+1.09%)
|
23,120 |
| 19 Nov 2002 |
USD |
69 |
69 |
68.67 |
69 |
69 |
-0.93 (-1.33%)
|
29,631 |
| 18 Nov 2002 |
USD |
69.5 |
70.5 |
68.76 |
69.93 |
69.93 |
+0.31 (+0.45%)
|
61,868 |
