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 |
| 9 Aug 2001 |
USD |
29.4 |
29.75 |
29.4 |
29.51 |
29.51 |
-0.67 (-2.22%)
|
88,304 |
| 8 Aug 2001 |
USD |
30.5 |
30.65 |
30.18 |
30.18 |
30.18 |
-1.22 (-3.89%)
|
136,650 |
| 7 Aug 2001 |
USD |
31.15 |
31.5 |
30.76 |
31.4 |
31.4 |
-0.3 (-0.95%)
|
137,655 |
| 6 Aug 2001 |
USD |
31.7 |
32 |
31.7 |
31.7 |
31.7 |
-0.15 (-0.47%)
|
32,713 |
| 3 Aug 2001 |
USD |
32 |
32.25 |
31.7 |
31.85 |
31.85 |
+0.35 (+1.11%)
|
49,700 |
| 2 Aug 2001 |
USD |
32 |
32.5 |
31.26 |
31.5 |
31.5 |
-0.9 (-2.78%)
|
84,769 |
| 1 Aug 2001 |
USD |
32.25 |
32.4 |
31.8 |
32.4 |
32.4 |
+1.65 (+5.37%)
|
92,070 |
| 31 Jul 2001 |
USD |
29.95 |
30.75 |
29.85 |
30.75 |
30.75 |
+0.9 (+3.02%)
|
38,649 |
| 30 Jul 2001 |
USD |
29.65 |
30.4 |
29.65 |
29.85 |
29.85 |
-0.15 (-0.50%)
|
112,600 |
| 27 Jul 2001 |
USD |
30.1 |
30.6 |
27.5 |
30 |
30 |
+0.35 (+1.18%)
|
85,700 |
| 26 Jul 2001 |
USD |
29.6 |
30 |
28.75 |
29.65 |
29.65 |
+0.2 (+0.68%)
|
64,950 |
| 25 Jul 2001 |
USD |
28.75 |
29.45 |
28.5 |
29.45 |
29.45 |
+1.05 (+3.70%)
|
114,940 |
| 24 Jul 2001 |
USD |
28.25 |
28.55 |
27.5 |
28.4 |
28.4 |
+0.6 (+2.16%)
|
123,152 |
| 23 Jul 2001 |
USD |
27.7 |
27.9 |
27.38 |
27.8 |
27.8 |
-0.4 (-1.42%)
|
94,497 |
| 20 Jul 2001 |
USD |
28.15 |
28.4 |
28.1 |
28.2 |
28.2 |
-0.73 (-2.52%)
|
42,160 |
| 19 Jul 2001 |
USD |
28.5 |
29 |
28.05 |
28.93 |
28.93 |
+1.53 (+5.58%)
|
90,334 |
| 18 Jul 2001 |
USD |
27.25 |
27.5 |
26.6 |
27.4 |
27.4 |
+0.41 (+1.52%)
|
51,903 |
| 17 Jul 2001 |
USD |
26.5 |
27.75 |
26.3 |
26.99 |
26.99 |
-0.31 (-1.14%)
|
130,075 |
| 16 Jul 2001 |
USD |
27.15 |
27.3 |
27.1 |
27.3 |
27.3 |
-0.45 (-1.62%)
|
20,680 |
| 13 Jul 2001 |
USD |
28.1 |
28.2 |
27.75 |
27.75 |
27.75 |
-1.45 (-4.97%)
|
17,100 |
| 12 Jul 2001 |
USD |
28.3 |
29.5 |
27.75 |
29.2 |
29.2 |
+2.2 (+8.15%)
|
44,870 |
| 11 Jul 2001 |
USD |
26.6 |
27.75 |
26.6 |
27 |
27 |
-2.05 (-7.06%)
|
31,900 |
| 10 Jul 2001 |
USD |
29.25 |
29.25 |
29.05 |
29.05 |
29.05 |
+0.2 (+0.69%)
|
6,970 |
| 9 Jul 2001 |
USD |
29.25 |
29.5 |
28.75 |
28.85 |
28.85 |
-1.15 (-3.83%)
|
27,550 |
| 6 Jul 2001 |
USD |
30.5 |
30.75 |
29.85 |
30 |
30 |
-0.8 (-2.60%)
|
30,935 |
| 5 Jul 2001 |
USD |
30.8 |
30.8 |
30 |
30.8 |
30.8 |
-0.81 (-2.56%)
|
495 |
| 4 Jul 2001 |
USD |
32.25 |
32.25 |
31.5 |
31.61 |
31.61 |
-0.14 (-0.44%)
|
16,857 |
| 3 Jul 2001 |
USD |
31.75 |
31.875 |
31.25 |
31.75 |
31.75 |
+0.2 (+0.63%)
|
16,425 |
| 2 Jul 2001 |
USD |
32 |
32 |
31.45 |
31.55 |
31.55 |
+0.05 (+0.16%)
|
26,185 |
| 29 Jun 2001 |
USD |
31.5 |
31.5 |
31 |
31.5 |
31.5 |
+0.25 (+0.80%)
|
5,350 |
