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 |
| 2 Nov 2001 |
USD |
29.75 |
29.75 |
29.36 |
29.4175 |
29.4175 |
+0.438 (+1.51%)
|
32,725 |
| 1 Nov 2001 |
USD |
29 |
29.15 |
28.6 |
28.98 |
28.98 |
+0.33 (+1.15%)
|
100,742 |
| 31 Oct 2001 |
USD |
28.25 |
28.65 |
28.1 |
28.65 |
28.65 |
+1.4 (+5.14%)
|
64,535 |
| 30 Oct 2001 |
USD |
27.6 |
27.65 |
27 |
27.25 |
27.25 |
-1.861 (-6.39%)
|
105,482 |
| 29 Oct 2001 |
USD |
29.45 |
29.45 |
28.9 |
29.1107 |
29.1107 |
-0.539 (-1.82%)
|
78,057 |
| 26 Oct 2001 |
USD |
28.9 |
29.75 |
28.9 |
29.65 |
29.65 |
+0.9 (+3.13%)
|
37,728 |
| 25 Oct 2001 |
USD |
28.7 |
29.25 |
28.5 |
28.75 |
28.75 |
-0.54 (-1.84%)
|
99,180 |
| 24 Oct 2001 |
USD |
29.39 |
29.51 |
28.9 |
29.29 |
29.29 |
+1.19 (+4.23%)
|
25,300 |
| 23 Oct 2001 |
USD |
27.75 |
28.1 |
27.3 |
28.1 |
28.1 |
+1.19 (+4.42%)
|
30,720 |
| 22 Oct 2001 |
USD |
26.9 |
27.2 |
26.5 |
26.91 |
26.91 |
-0.1 (-0.37%)
|
17,040 |
| 19 Oct 2001 |
USD |
26.25 |
27.01 |
26.25 |
27.01 |
27.01 |
+1.51 (+5.92%)
|
29,670 |
| 18 Oct 2001 |
USD |
25.25 |
25.75 |
25.25 |
25.5 |
25.5 |
-0.8 (-3.04%)
|
96,469 |
| 17 Oct 2001 |
USD |
27.25 |
27.25 |
26.25 |
26.3 |
26.3 |
+0.7 (+2.73%)
|
68,559 |
| 16 Oct 2001 |
USD |
25.5 |
25.6 |
25.37 |
25.6 |
25.6 |
+0.45 (+1.79%)
|
8,160 |
| 15 Oct 2001 |
USD |
25 |
25.6 |
25 |
25.15 |
25.15 |
0.0 (0.0%)
|
16,223 |
| 12 Oct 2001 |
USD |
25.7 |
25.7 |
25.15 |
25.15 |
25.15 |
-0.26 (-1.02%)
|
24,484 |
| 11 Oct 2001 |
USD |
24.75 |
25.76 |
24.75 |
25.41 |
25.41 |
+1.92 (+8.17%)
|
160,662 |
| 10 Oct 2001 |
USD |
23 |
23.51 |
23 |
23.49 |
23.49 |
-0.31 (-1.30%)
|
53,343 |
| 9 Oct 2001 |
USD |
23.75 |
23.8 |
23.5 |
23.8 |
23.8 |
+1.14 (+5.03%)
|
14,665 |
| 8 Oct 2001 |
USD |
22.75 |
22.75 |
21.8 |
22.66 |
22.66 |
+0.16 (+0.71%)
|
23,770 |
| 5 Oct 2001 |
USD |
22.75 |
22.8 |
22.3 |
22.5 |
22.5 |
-1.4 (-5.86%)
|
9,425 |
| 4 Oct 2001 |
USD |
23 |
23.9 |
23 |
23.9 |
23.9 |
+1.9 (+8.64%)
|
128,065 |
| 3 Oct 2001 |
USD |
21.5 |
22 |
21.5 |
22 |
22 |
+0.25 (+1.15%)
|
46,740 |
| 2 Oct 2001 |
USD |
22.2 |
22.25 |
21.75 |
21.75 |
21.75 |
-0.55 (-2.47%)
|
7,450 |
| 1 Oct 2001 |
USD |
22.2 |
22.35 |
22.2 |
22.3 |
22.3 |
-0.02 (-0.09%)
|
15,508 |
| 28 Sep 2001 |
USD |
22 |
22.5 |
22 |
22.32 |
22.32 |
+0.53 (+2.43%)
|
92,683 |
| 27 Sep 2001 |
USD |
22.1 |
22.2 |
21.79 |
21.79 |
21.79 |
-0.21 (-0.95%)
|
47,691 |
| 26 Sep 2001 |
USD |
22 |
22.75 |
21.85 |
22 |
22 |
-0.45 (-2.00%)
|
108,204 |
| 25 Sep 2001 |
USD |
22.25 |
22.875 |
22.25 |
22.45 |
22.45 |
-1.05 (-4.47%)
|
165,667 |
| 24 Sep 2001 |
USD |
23 |
23.65 |
22.41 |
23.5 |
23.5 |
+0.15 (+0.64%)
|
163,270 |
