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 |
| 14 Dec 2001 |
USD |
42.5 |
43 |
42.45 |
42.5 |
42.5 |
-1.3 (-2.97%)
|
105,748 |
| 13 Dec 2001 |
USD |
44.65 |
44.94 |
43.5 |
43.8 |
43.8 |
-0.25 (-0.57%)
|
125,340 |
| 12 Dec 2001 |
USD |
43 |
44.35 |
43 |
44.05 |
44.05 |
+0.675 (+1.56%)
|
124,111 |
| 11 Dec 2001 |
USD |
42.2 |
43.5 |
42.1 |
43.375 |
43.375 |
+0.875 (+2.06%)
|
219,062 |
| 10 Dec 2001 |
USD |
42.35 |
44.75 |
42.35 |
42.5 |
42.5 |
-3.1 (-6.80%)
|
64,053 |
| 7 Dec 2001 |
USD |
46.25 |
46.5 |
43.74 |
45.6 |
45.6 |
+2.36 (+5.46%)
|
165,964 |
| 6 Dec 2001 |
USD |
43.5 |
43.8 |
43.24 |
43.24 |
43.24 |
-0.26 (-0.60%)
|
96,000 |
| 5 Dec 2001 |
USD |
43.19 |
43.5 |
41.75 |
43.5 |
43.5 |
+5.8 (+15.38%)
|
113,260 |
| 4 Dec 2001 |
USD |
37.75 |
38.4 |
36.65 |
37.7 |
37.7 |
+1.113 (+3.04%)
|
61,352 |
| 3 Dec 2001 |
USD |
36.7 |
36.74 |
36.5 |
36.5875 |
36.5875 |
+0.588 (+1.63%)
|
84,760 |
| 30 Nov 2001 |
USD |
36.5 |
36.5 |
35.85 |
36 |
36 |
-0.02 (-0.06%)
|
15,365 |
| 29 Nov 2001 |
USD |
36 |
36.29 |
35.75 |
36.02 |
36.02 |
+0.27 (+0.76%)
|
78,348 |
| 28 Nov 2001 |
USD |
35.9 |
36.2 |
35.26 |
35.75 |
35.75 |
-1.67 (-4.46%)
|
69,549 |
| 27 Nov 2001 |
USD |
37.4 |
37.95 |
37 |
37.42 |
37.42 |
-0.83 (-2.17%)
|
146,987 |
| 26 Nov 2001 |
USD |
38.25 |
38.55 |
38.12 |
38.25 |
38.25 |
+1.7 (+4.65%)
|
105,650 |
| 23 Nov 2001 |
USD |
37 |
37.7 |
36.5 |
36.55 |
36.55 |
+1.35 (+3.84%)
|
117,966 |
| 22 Nov 2001 |
USD |
35.3 |
35.75 |
35 |
35.2 |
35.2 |
+0.65 (+1.88%)
|
148,524 |
| 21 Nov 2001 |
USD |
34.85 |
34.85 |
33.75 |
34.55 |
34.55 |
+0.55 (+1.62%)
|
99,525 |
| 20 Nov 2001 |
USD |
34.5 |
35.05 |
33.75 |
34 |
34 |
-1.01 (-2.88%)
|
61,871 |
| 19 Nov 2001 |
USD |
35.25 |
35.25 |
34.3 |
35.01 |
35.01 |
+0.81 (+2.37%)
|
70,601 |
| 16 Nov 2001 |
USD |
33.95 |
34.2 |
33.8 |
34.2 |
34.2 |
+0.7 (+2.09%)
|
41,798 |
| 15 Nov 2001 |
USD |
33.5 |
33.8 |
33.15 |
33.5 |
33.5 |
+0.25 (+0.75%)
|
21,272 |
| 14 Nov 2001 |
USD |
34 |
34.25 |
33.25 |
33.25 |
33.25 |
+0.85 (+2.62%)
|
129,882 |
| 13 Nov 2001 |
USD |
32.15 |
32.9 |
32 |
32.4 |
32.4 |
+1.1 (+3.51%)
|
61,897 |
| 12 Nov 2001 |
USD |
31.8 |
31.9 |
31.3 |
31.3 |
31.3 |
-0.25 (-0.79%)
|
29,567 |
| 9 Nov 2001 |
USD |
31.98 |
32 |
31.5 |
31.55 |
31.55 |
+0.3 (+0.96%)
|
76,063 |
| 8 Nov 2001 |
USD |
31.08 |
31.25 |
31 |
31.25 |
31.25 |
+0.75 (+2.46%)
|
27,029 |
| 7 Nov 2001 |
USD |
30.25 |
30.5 |
29.75 |
30.5 |
30.5 |
+0.51 (+1.70%)
|
41,075 |
| 6 Nov 2001 |
USD |
30 |
30.3 |
29.99 |
29.99 |
29.99 |
-0.01 (-0.03%)
|
36,360 |
| 5 Nov 2001 |
USD |
30 |
30.15 |
29.95 |
30 |
30 |
+0.583 (+1.98%)
|
35,116 |
