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 |
| 15 Nov 2002 |
USD |
69.2 |
70.3 |
69.2 |
69.62 |
69.62 |
+1.55 (+2.28%)
|
46,158 |
| 14 Nov 2002 |
USD |
66.3 |
68.1 |
65.75 |
68.07 |
68.07 |
+0.37 (+0.55%)
|
52,925 |
| 13 Nov 2002 |
USD |
67.7 |
68 |
67.7 |
67.7 |
67.7 |
-0.31 (-0.46%)
|
77,378 |
| 12 Nov 2002 |
USD |
67.5 |
68.3 |
67.4 |
68.01 |
68.01 |
+0.71 (+1.05%)
|
42,712 |
| 11 Nov 2002 |
USD |
67.1 |
68 |
67 |
67.3 |
67.3 |
-1.2 (-1.75%)
|
80,127 |
| 8 Nov 2002 |
USD |
68.5 |
68.75 |
68.3 |
68.5 |
68.5 |
+1.5 (+2.24%)
|
14,510 |
| 7 Nov 2002 |
USD |
70 |
70.25 |
67 |
67 |
67 |
-2.5 (-3.60%)
|
39,039 |
| 6 Nov 2002 |
USD |
69.5 |
69.75 |
69.5 |
69.5 |
69.5 |
-0.25 (-0.36%)
|
15,000 |
| 5 Nov 2002 |
USD |
69.7 |
70 |
69.3 |
69.75 |
69.75 |
-1.75 (-2.45%)
|
6,595 |
| 4 Nov 2002 |
USD |
70.6 |
72 |
68.8 |
71.5 |
71.5 |
+5.7 (+8.66%)
|
35,965 |
| 1 Nov 2002 |
USD |
66 |
67 |
65.4 |
65.8 |
65.8 |
-2.6 (-3.80%)
|
6,760 |
| 31 Oct 2002 |
USD |
67.1 |
68.8 |
67.1 |
68.4 |
68.4 |
+2.9 (+4.43%)
|
22,759 |
| 30 Oct 2002 |
USD |
66.2 |
67 |
65.5 |
65.5 |
65.5 |
-1 (-1.50%)
|
73,741 |
| 29 Oct 2002 |
USD |
68.5 |
68.8 |
66.5 |
66.5 |
66.5 |
-4.142 (-5.86%)
|
17,300 |
| 28 Oct 2002 |
USD |
70 |
71 |
70 |
70.6421 |
70.6421 |
+7.342 (+11.60%)
|
48,981 |
| 25 Oct 2002 |
USD |
66 |
66.5 |
63.3 |
63.3 |
63.3 |
-1.7 (-2.62%)
|
13,450 |
| 24 Oct 2002 |
USD |
63.8 |
65 |
63.8 |
65 |
65 |
+1.75 (+2.77%)
|
3,500 |
| 23 Oct 2002 |
USD |
63.7 |
63.7 |
62.8 |
63.25 |
63.25 |
+1.55 (+2.51%)
|
7,230 |
| 22 Oct 2002 |
USD |
60.7 |
61.7 |
60.25 |
61.7 |
61.7 |
-0.5 (-0.80%)
|
11,134 |
| 21 Oct 2002 |
USD |
62.7 |
62.75 |
62.2 |
62.2 |
62.2 |
-0.9 (-1.43%)
|
36,121 |
| 18 Oct 2002 |
USD |
63.1 |
63.6 |
62.8 |
63.1 |
63.1 |
+0.6 (+0.96%)
|
70,279 |
| 17 Oct 2002 |
USD |
60.9 |
63.6 |
60.5 |
62.5 |
62.5 |
+3.5 (+5.93%)
|
93,880 |
| 16 Oct 2002 |
USD |
58.8 |
59.4 |
58.8 |
59 |
59 |
+0.6 (+1.03%)
|
94,940 |
| 15 Oct 2002 |
USD |
57.7 |
60.5 |
56.64 |
58.4 |
58.4 |
+2.6 (+4.66%)
|
93,975 |
| 14 Oct 2002 |
USD |
56 |
56 |
55 |
55.8 |
55.8 |
+2.8 (+5.28%)
|
5,315 |
| 11 Oct 2002 |
USD |
52.1 |
55 |
51.75 |
53 |
53 |
0.0 (0.0%)
|
39,181 |
| 10 Oct 2002 |
USD |
54 |
54 |
53 |
53 |
53 |
-3 (-5.36%)
|
5,531 |
| 9 Oct 2002 |
USD |
57 |
57 |
54.7 |
56 |
56 |
-1.4 (-2.44%)
|
257,716 |
| 8 Oct 2002 |
USD |
58.2 |
58.5 |
57.4 |
57.4 |
57.4 |
-0.1 (-0.17%)
|
23,019 |
| 7 Oct 2002 |
USD |
56.7 |
57.5 |
56.7 |
57.5 |
57.5 |
-1.5 (-2.54%)
|
59,592 |
