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 Sep 2002 |
USD |
70.25 |
70.25 |
69.75 |
69.96 |
69.96 |
+2.747 (+4.09%)
|
7,300 |
| 16 Sep 2002 |
USD |
67.35 |
67.5 |
66.8 |
67.2131 |
67.2131 |
-0.287 (-0.43%)
|
16,872 |
| 13 Sep 2002 |
USD |
68 |
68 |
67 |
67.5 |
67.5 |
-2.15 (-3.09%)
|
30,884 |
| 12 Sep 2002 |
USD |
70 |
70.5 |
69.5 |
69.65 |
69.65 |
-0.6 (-0.85%)
|
6,967 |
| 11 Sep 2002 |
USD |
70 |
70.25 |
69.25 |
70.25 |
70.25 |
+1.25 (+1.81%)
|
8,700 |
| 10 Sep 2002 |
USD |
69 |
70 |
68.75 |
69 |
69 |
+2.5 (+3.76%)
|
23,337 |
| 9 Sep 2002 |
USD |
66.9 |
67.25 |
66.2 |
66.5 |
66.5 |
-1.75 (-2.56%)
|
18,800 |
| 6 Sep 2002 |
USD |
67.75 |
69 |
67.7 |
68.25 |
68.25 |
0.0 (0.0%)
|
17,840 |
| 5 Sep 2002 |
USD |
67.7 |
68.25 |
67 |
68.25 |
68.25 |
-0.5 (-0.73%)
|
69,865 |
| 4 Sep 2002 |
USD |
68.4 |
69 |
68.4 |
68.75 |
68.75 |
-0.5 (-0.72%)
|
14,235 |
| 3 Sep 2002 |
USD |
69 |
69.79 |
69 |
69.25 |
69.25 |
-1.046 (-1.49%)
|
3,617 |
| 2 Sep 2002 |
USD |
70.3 |
70.317 |
70.296 |
70.296 |
70.296 |
+1.931 (+2.82%)
|
8,000 |
| 30 Aug 2002 |
USD |
68.75 |
68.75 |
67.99 |
68.365 |
68.365 |
+1.665 (+2.50%)
|
52,971 |
| 29 Aug 2002 |
USD |
67.5 |
67.5 |
66.7 |
66.7 |
66.7 |
+0.8 (+1.21%)
|
76,623 |
| 28 Aug 2002 |
USD |
65.75 |
66 |
65.75 |
65.9 |
65.9 |
-0.774 (-1.16%)
|
13,331 |
| 27 Aug 2002 |
USD |
67 |
67 |
66 |
66.674 |
66.674 |
-1.826 (-2.67%)
|
32,340 |
| 23 Aug 2002 |
USD |
68.25 |
68.85 |
67.55 |
68.5 |
68.5 |
-2.1 (-2.97%)
|
58,577 |
| 22 Aug 2002 |
USD |
70.3 |
70.7 |
70.3 |
70.6 |
70.6 |
-0.349 (-0.49%)
|
5,430 |
| 21 Aug 2002 |
USD |
71 |
71.25 |
70.75 |
70.9492 |
70.9492 |
+0.899 (+1.28%)
|
36,401 |
| 20 Aug 2002 |
USD |
70.25 |
72 |
69.95 |
70.05 |
70.05 |
+0.9 (+1.30%)
|
51,042 |
| 19 Aug 2002 |
USD |
69 |
69.25 |
68.38 |
69.15 |
69.15 |
-0.36 (-0.52%)
|
74,709 |
| 16 Aug 2002 |
USD |
68.75 |
69.51 |
68 |
69.51 |
69.51 |
+0.02 (+0.03%)
|
11,490 |
| 15 Aug 2002 |
USD |
69.9 |
70 |
68.55 |
69.4902 |
69.4902 |
+2.505 (+3.74%)
|
72,239 |
| 14 Aug 2002 |
USD |
67.25 |
68 |
62.5 |
66.9852 |
66.9852 |
-0.015 (-0.02%)
|
21,848 |
| 13 Aug 2002 |
USD |
63.6 |
67 |
63.6 |
67 |
67 |
+2.5 (+3.88%)
|
57,415 |
| 12 Aug 2002 |
USD |
64 |
64.75 |
63.5 |
64.5 |
64.5 |
+1 (+1.57%)
|
6,312 |
| 9 Aug 2002 |
USD |
64.75 |
64.75 |
63 |
63.5 |
63.5 |
+1.15 (+1.84%)
|
12,581 |
| 8 Aug 2002 |
USD |
63 |
63 |
62.05 |
62.35 |
62.35 |
+0.35 (+0.56%)
|
6,674 |
| 7 Aug 2002 |
USD |
62 |
62.5 |
61.75 |
62 |
62 |
+1.23 (+2.02%)
|
15,338 |
| 6 Aug 2002 |
USD |
59.5 |
63.75 |
57.53 |
60.77 |
60.77 |
+0.77 (+1.28%)
|
99,482 |
