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 |
| 21 Sep 2001 |
USD |
21.5 |
23.35 |
21 |
23.35 |
23.35 |
+0.1 (+0.43%)
|
19,700 |
| 20 Sep 2001 |
USD |
24 |
24 |
23.25 |
23.25 |
23.25 |
-1.5 (-6.06%)
|
126,985 |
| 19 Sep 2001 |
USD |
25 |
25 |
24.5 |
24.75 |
24.75 |
+0.01 (+0.04%)
|
115,500 |
| 18 Sep 2001 |
USD |
25.45 |
25.45 |
24.5 |
24.74 |
24.74 |
-0.5 (-1.98%)
|
18,315 |
| 17 Sep 2001 |
USD |
25 |
25.25 |
24.13 |
25.24 |
25.24 |
+0.74 (+3.02%)
|
62,400 |
| 14 Sep 2001 |
USD |
26.1 |
26.1 |
24.5 |
24.5 |
24.5 |
-2 (-7.55%)
|
19,050 |
| 13 Sep 2001 |
USD |
27 |
27 |
26.46 |
26.5 |
26.5 |
+0.75 (+2.91%)
|
97,046 |
| 12 Sep 2001 |
USD |
25.6 |
25.75 |
25.6 |
25.75 |
25.75 |
-4.07 (-13.65%)
|
11,500 |
| 11 Sep 2001 |
USD |
29.75 |
30.05 |
29 |
29.82 |
29.82 |
+0.02 (+0.07%)
|
54,220 |
| 10 Sep 2001 |
USD |
30 |
30.37 |
29.75 |
29.8 |
29.8 |
-0.95 (-3.09%)
|
79,515 |
| 7 Sep 2001 |
USD |
31 |
31 |
30 |
30.75 |
30.75 |
-0.4 (-1.28%)
|
50,450 |
| 6 Sep 2001 |
USD |
30.25 |
31.15 |
30 |
31.15 |
31.15 |
+0.9 (+2.98%)
|
116,625 |
| 5 Sep 2001 |
USD |
30.2 |
31 |
30.2 |
30.25 |
30.25 |
-0.8 (-2.58%)
|
50,800 |
| 4 Sep 2001 |
USD |
32 |
32.625 |
31.05 |
31.05 |
31.05 |
+0.8 (+2.64%)
|
22,730 |
| 3 Sep 2001 |
USD |
30.89 |
31.15 |
30.25 |
30.25 |
30.25 |
-0.85 (-2.73%)
|
16,512 |
| 31 Aug 2001 |
USD |
31.4 |
31.4 |
30.74 |
31.1 |
31.1 |
-0.25 (-0.80%)
|
32,136 |
| 30 Aug 2001 |
USD |
31.3 |
31.6 |
31.1 |
31.35 |
31.35 |
-0.65 (-2.03%)
|
100,260 |
| 29 Aug 2001 |
USD |
31.5 |
32 |
31.13 |
32 |
32 |
+0.5 (+1.59%)
|
23,838 |
| 28 Aug 2001 |
USD |
31.75 |
31.75 |
31.2 |
31.5 |
31.5 |
+0.5 (+1.61%)
|
91,990 |
| 24 Aug 2001 |
USD |
31.25 |
31.6 |
30.9 |
31 |
31 |
-0.25 (-0.80%)
|
25,515 |
| 23 Aug 2001 |
USD |
31 |
31.5 |
31 |
31.25 |
31.25 |
+0.51 (+1.66%)
|
95,350 |
| 22 Aug 2001 |
USD |
31.25 |
31.5 |
30.74 |
30.74 |
30.74 |
-0.16 (-0.52%)
|
484,950 |
| 21 Aug 2001 |
USD |
30.55 |
31 |
30.3 |
30.9 |
30.9 |
+0.4 (+1.31%)
|
34,770 |
| 20 Aug 2001 |
USD |
30.6 |
30.8 |
30.5 |
30.5 |
30.5 |
-0.75 (-2.40%)
|
25,636 |
| 17 Aug 2001 |
USD |
31.35 |
31.35 |
31 |
31.25 |
31.25 |
-0.05 (-0.16%)
|
24,200 |
| 16 Aug 2001 |
USD |
31.4 |
31.65 |
31.15 |
31.3 |
31.3 |
-0.2 (-0.63%)
|
82,100 |
| 15 Aug 2001 |
USD |
32 |
32 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
53,910 |
| 14 Aug 2001 |
USD |
31.7 |
32.01 |
31 |
31.5 |
31.5 |
+0.7 (+2.27%)
|
144,540 |
| 13 Aug 2001 |
USD |
30.25 |
30.8 |
30.25 |
30.8 |
30.8 |
+0.55 (+1.82%)
|
59,590 |
| 10 Aug 2001 |
USD |
30.35 |
30.35 |
30 |
30.25 |
30.25 |
+0.74 (+2.51%)
|
19,300 |
