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 |
| 4 Feb 2002 |
USD |
46.65 |
46.65 |
45.5 |
45.5 |
45.5 |
-1.2 (-2.57%)
|
52,912 |
| 1 Feb 2002 |
USD |
46.75 |
47 |
46.25 |
46.7 |
46.7 |
-0.4 (-0.85%)
|
18,202 |
| 31 Jan 2002 |
USD |
46.78 |
47.45 |
46.75 |
47.1 |
47.1 |
+1.28 (+2.79%)
|
47,100 |
| 30 Jan 2002 |
USD |
46 |
47.75 |
45.6 |
45.82 |
45.82 |
-0.93 (-1.99%)
|
130,446 |
| 29 Jan 2002 |
USD |
47.1 |
47.49 |
46.75 |
46.75 |
46.75 |
-0.25 (-0.53%)
|
87,862 |
| 28 Jan 2002 |
USD |
47.25 |
47.45 |
47 |
47 |
47 |
-0.5 (-1.05%)
|
35,050 |
| 25 Jan 2002 |
USD |
47.9 |
48 |
47.29 |
47.5 |
47.5 |
-0.05 (-0.11%)
|
44,757 |
| 24 Jan 2002 |
USD |
46.6 |
47.75 |
46.41 |
47.55 |
47.55 |
+1.15 (+2.48%)
|
73,724 |
| 23 Jan 2002 |
USD |
46.1 |
46.4 |
45.99 |
46.4 |
46.4 |
+0.9 (+1.98%)
|
21,500 |
| 22 Jan 2002 |
USD |
45.5 |
46 |
45.37 |
45.5 |
45.5 |
0.0 (0.0%)
|
44,905 |
| 21 Jan 2002 |
USD |
44.95 |
45.5 |
44 |
45.5 |
45.5 |
+0.5 (+1.11%)
|
17,856 |
| 18 Jan 2002 |
USD |
45.5 |
45.6 |
44.6 |
45 |
45 |
-2.26 (-4.78%)
|
88,845 |
| 17 Jan 2002 |
USD |
46.49 |
47.3 |
46.15 |
47.26 |
47.26 |
+1.56 (+3.41%)
|
79,510 |
| 16 Jan 2002 |
USD |
46 |
46.25 |
45.3 |
45.7 |
45.7 |
-2.8 (-5.77%)
|
133,470 |
| 15 Jan 2002 |
USD |
47.6 |
48.5 |
47.6 |
48.5 |
48.5 |
-1.87 (-3.71%)
|
64,305 |
| 14 Jan 2002 |
USD |
50.85 |
51.5 |
50.25 |
50.3698 |
50.3698 |
+2.07 (+4.29%)
|
247,395 |
| 11 Jan 2002 |
USD |
48.75 |
48.75 |
48.25 |
48.3 |
48.3 |
-0.38 (-0.78%)
|
34,792 |
| 10 Jan 2002 |
USD |
49.25 |
49.3 |
48.25 |
48.68 |
48.68 |
-0.32 (-0.65%)
|
159,095 |
| 9 Jan 2002 |
USD |
50.15 |
50.75 |
48.99 |
49 |
49 |
+0.95 (+1.98%)
|
141,410 |
| 8 Jan 2002 |
USD |
48.15 |
48.5 |
47.85 |
48.05 |
48.05 |
-0.8 (-1.64%)
|
66,404 |
| 7 Jan 2002 |
USD |
48.5 |
48.9 |
48 |
48.85 |
48.85 |
-0.03 (-0.06%)
|
33,815 |
| 4 Jan 2002 |
USD |
49.05 |
49.25 |
48.88 |
48.88 |
48.88 |
+0.88 (+1.83%)
|
46,820 |
| 3 Jan 2002 |
USD |
47.65 |
48.6 |
47.65 |
48 |
48 |
0.0 (0.0%)
|
90,052 |
| 2 Jan 2002 |
USD |
48.3 |
48.4 |
47.8 |
48 |
48 |
+5 (+11.63%)
|
60,418 |
| 28 Dec 2001 |
USD |
43 |
43 |
42 |
43 |
43 |
+1 (+2.38%)
|
2,947 |
| 27 Dec 2001 |
USD |
42 |
42 |
40.85 |
42 |
42 |
+0.85 (+2.07%)
|
84,031 |
| 21 Dec 2001 |
USD |
41.5 |
41.65 |
41.15 |
41.15 |
41.15 |
-1.45 (-3.40%)
|
33,469 |
| 20 Dec 2001 |
USD |
42.75 |
43 |
42 |
42.6 |
42.6 |
+0.1 (+0.24%)
|
87,448 |
| 19 Dec 2001 |
USD |
43 |
43 |
40 |
42.5 |
42.5 |
-1.5 (-3.41%)
|
100,420 |
| 18 Dec 2001 |
USD |
43 |
44.5 |
42.49 |
44 |
44 |
+1.9 (+4.51%)
|
160,705 |
