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 |
| 18 Mar 2002 |
USD |
60 |
61 |
59.3 |
61 |
61 |
+3.6 (+6.27%)
|
50,085 |
| 15 Mar 2002 |
USD |
57.5 |
59.3 |
56 |
57.4 |
57.4 |
-1.61 (-2.73%)
|
109,608 |
| 14 Mar 2002 |
USD |
59 |
59.5 |
59 |
59.01 |
59.01 |
-0.99 (-1.65%)
|
29,640 |
| 13 Mar 2002 |
USD |
60 |
61 |
60 |
60 |
60 |
-0.45 (-0.74%)
|
72,801 |
| 12 Mar 2002 |
USD |
60.7 |
61.01 |
60.4 |
60.45 |
60.45 |
-1.2 (-1.95%)
|
72,723 |
| 11 Mar 2002 |
USD |
61.65 |
62 |
61.25 |
61.65 |
61.65 |
-0.6 (-0.96%)
|
93,414 |
| 8 Mar 2002 |
USD |
61.7 |
62.5 |
60.3 |
62.25 |
62.25 |
+0.53 (+0.86%)
|
43,801 |
| 7 Mar 2002 |
USD |
61.8 |
62 |
61.5 |
61.72 |
61.72 |
+0.22 (+0.36%)
|
27,709 |
| 6 Mar 2002 |
USD |
61.7 |
62.2 |
61.5 |
61.5 |
61.5 |
-0.09 (-0.15%)
|
63,477 |
| 5 Mar 2002 |
USD |
61.15 |
62 |
61 |
61.59 |
61.59 |
+0.84 (+1.38%)
|
92,095 |
| 4 Mar 2002 |
USD |
60 |
60.75 |
60 |
60.75 |
60.75 |
+3.25 (+5.65%)
|
14,432 |
| 1 Mar 2002 |
USD |
57.5 |
58.2 |
57.25 |
57.5 |
57.5 |
-0.33 (-0.57%)
|
30,983 |
| 28 Feb 2002 |
USD |
56.75 |
58.25 |
56.75 |
57.83 |
57.83 |
-0.67 (-1.15%)
|
105,155 |
| 27 Feb 2002 |
USD |
57.35 |
58.5 |
57.35 |
58.5 |
58.5 |
+2.35 (+4.19%)
|
74,897 |
| 26 Feb 2002 |
USD |
56 |
56.5 |
55 |
56.15 |
56.15 |
+3.05 (+5.74%)
|
206,296 |
| 25 Feb 2002 |
USD |
53.25 |
55.3 |
53 |
53.1 |
53.1 |
-0.02 (-0.04%)
|
469,693 |
| 22 Feb 2002 |
USD |
53.65 |
54 |
53.12 |
53.12 |
53.12 |
-3.329 (-5.90%)
|
446,903 |
| 21 Feb 2002 |
USD |
57 |
57.25 |
55.85 |
56.4485 |
56.4485 |
-5.051 (-8.21%)
|
275,944 |
| 20 Feb 2002 |
USD |
61.7 |
62.01 |
61 |
61.5 |
61.5 |
+4.625 (+8.13%)
|
391,375 |
| 19 Feb 2002 |
USD |
58.2 |
58.2 |
56.75 |
56.875 |
56.875 |
-2.125 (-3.60%)
|
251,476 |
| 18 Feb 2002 |
USD |
60 |
60.01 |
57.24 |
59 |
59 |
+2.85 (+5.08%)
|
270,401 |
| 15 Feb 2002 |
USD |
56 |
57 |
55.85 |
56.15 |
56.15 |
+2.11 (+3.90%)
|
319,400 |
| 14 Feb 2002 |
USD |
54 |
54.51 |
53.75 |
54.04 |
54.04 |
+4.74 (+9.61%)
|
373,355 |
| 13 Feb 2002 |
USD |
49.5 |
49.65 |
49 |
49.3 |
49.3 |
+0.55 (+1.13%)
|
76,165 |
| 12 Feb 2002 |
USD |
49 |
49.25 |
48.65 |
48.75 |
48.75 |
+0.25 (+0.52%)
|
25,930 |
| 11 Feb 2002 |
USD |
48.5 |
48.615 |
48.5 |
48.5 |
48.5 |
-0.27 (-0.55%)
|
14,200 |
| 8 Feb 2002 |
USD |
48.5 |
49.01 |
47.01 |
48.77 |
48.77 |
+2.22 (+4.77%)
|
172,452 |
| 7 Feb 2002 |
USD |
45.5 |
46.8 |
45.5 |
46.55 |
46.55 |
-0.63 (-1.34%)
|
60,371 |
| 6 Feb 2002 |
USD |
46.5 |
48 |
46.5 |
47.18 |
47.18 |
+0.18 (+0.38%)
|
107,205 |
| 5 Feb 2002 |
USD |
47.05 |
47.5 |
46.5 |
47 |
47 |
+1.5 (+3.30%)
|
92,205 |
