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 |
| 10 May 2002 |
USD |
66.5 |
69 |
66.5 |
69 |
69 |
-3.75 (-5.15%)
|
94,600 |
| 9 May 2002 |
USD |
72.6 |
73.75 |
72.38 |
72.75 |
72.75 |
-0.38 (-0.52%)
|
73,393 |
| 8 May 2002 |
USD |
70.5 |
74.25 |
70.5 |
73.13 |
73.13 |
+4.48 (+6.53%)
|
130,918 |
| 7 May 2002 |
USD |
68.75 |
70.5 |
68.05 |
68.65 |
68.65 |
-4 (-5.51%)
|
84,101 |
| 3 May 2002 |
USD |
73.75 |
74.3 |
72 |
72.65 |
72.65 |
-2.25 (-3.00%)
|
108,426 |
| 2 May 2002 |
USD |
74.9 |
74.9 |
74.25 |
74.9 |
74.9 |
+0.4 (+0.54%)
|
62,930 |
| 1 May 2002 |
USD |
74.5 |
74.5 |
74.5 |
74.5 |
74.5 |
-0.45 (-0.60%)
|
100 |
| 30 Apr 2002 |
USD |
75.3 |
75.45 |
74.5 |
74.95 |
74.95 |
-0.05 (-0.07%)
|
30,275 |
| 29 Apr 2002 |
USD |
74 |
75.4 |
74 |
75 |
75 |
-3.7 (-4.70%)
|
43,952 |
| 26 Apr 2002 |
USD |
79 |
79.25 |
78.35 |
78.7 |
78.7 |
-0.3 (-0.38%)
|
50,900 |
| 25 Apr 2002 |
USD |
79.5 |
80.75 |
78 |
79 |
79 |
-4.8 (-5.73%)
|
58,779 |
| 24 Apr 2002 |
USD |
84.05 |
84.65 |
79.99 |
83.8 |
83.8 |
+0.05 (+0.06%)
|
31,316 |
| 23 Apr 2002 |
USD |
83.8 |
84 |
83.6 |
83.75 |
83.75 |
+3.35 (+4.17%)
|
54,991 |
| 22 Apr 2002 |
USD |
80.25 |
81 |
80.1 |
80.4 |
80.4 |
+1.8 (+2.29%)
|
81,581 |
| 19 Apr 2002 |
USD |
78.45 |
81 |
78 |
78.6 |
78.6 |
-3.63 (-4.41%)
|
198,659 |
| 18 Apr 2002 |
USD |
82.25 |
83.2 |
81.5 |
82.23 |
82.23 |
-1.57 (-1.87%)
|
131,782 |
| 17 Apr 2002 |
USD |
84.58 |
84.7 |
83.45 |
83.8 |
83.8 |
+2.8 (+3.46%)
|
82,838 |
| 16 Apr 2002 |
USD |
81.2 |
82.25 |
80.75 |
81 |
81 |
+0.68 (+0.85%)
|
108,769 |
| 15 Apr 2002 |
USD |
80 |
80.99 |
79.75 |
80.32 |
80.32 |
+4.81 (+6.37%)
|
127,743 |
| 12 Apr 2002 |
USD |
77.5 |
77.5 |
75.25 |
75.51 |
75.51 |
+0.51 (+0.68%)
|
65,884 |
| 11 Apr 2002 |
USD |
75 |
75.25 |
74.5 |
75 |
75 |
+4 (+5.63%)
|
92,022 |
| 10 Apr 2002 |
USD |
70.5 |
71.5 |
70.5 |
71 |
71 |
-2.292 (-3.13%)
|
52,476 |
| 9 Apr 2002 |
USD |
74.85 |
74.85 |
73.29 |
73.2916 |
73.2916 |
-0.558 (-0.76%)
|
211,103 |
| 8 Apr 2002 |
USD |
75.5 |
75.5 |
73.25 |
73.85 |
73.85 |
-3.4 (-4.40%)
|
118,466 |
| 5 Apr 2002 |
USD |
76.75 |
77.51 |
76.4 |
77.25 |
77.25 |
+0.1 (+0.13%)
|
35,342 |
| 4 Apr 2002 |
USD |
78.3 |
79.5 |
75.75 |
77.15 |
77.15 |
-3.5 (-4.34%)
|
137,814 |
| 3 Apr 2002 |
USD |
81.25 |
81.6 |
80.35 |
80.65 |
80.65 |
+0.45 (+0.56%)
|
348,980 |
| 2 Apr 2002 |
USD |
81.8 |
81.85 |
79.85 |
80.2 |
80.2 |
+10.6 (+15.23%)
|
501,083 |
| 28 Mar 2002 |
USD |
67.75 |
70.99 |
67.75 |
69.6 |
69.6 |
+1.85 (+2.73%)
|
134,200 |
| 27 Mar 2002 |
USD |
67.65 |
68.5 |
67.5 |
67.75 |
67.75 |
+4.25 (+6.69%)
|
239,725 |
