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 |
| 28 Jun 2001 |
USD |
30.5 |
31.25 |
29.25 |
31.25 |
31.25 |
+1.25 (+4.17%)
|
15,579 |
| 27 Jun 2001 |
USD |
30.5 |
31 |
29.75 |
30 |
30 |
-0.55 (-1.80%)
|
8,013 |
| 26 Jun 2001 |
USD |
31 |
31 |
30.15 |
30.55 |
30.55 |
-0.8 (-2.55%)
|
27,815 |
| 25 Jun 2001 |
USD |
31.25 |
31.75 |
31.16 |
31.35 |
31.35 |
+0.2 (+0.64%)
|
15,100 |
| 22 Jun 2001 |
USD |
31 |
31.25 |
30.95 |
31.15 |
31.15 |
+0.05 (+0.16%)
|
118,370 |
| 21 Jun 2001 |
USD |
31.75 |
31.99 |
31 |
31.1 |
31.1 |
-0.5 (-1.58%)
|
28,850 |
| 20 Jun 2001 |
USD |
32 |
32.75 |
31.5 |
31.6 |
31.6 |
-2.2 (-6.51%)
|
109,200 |
| 19 Jun 2001 |
USD |
33.75 |
34.2 |
33.6 |
33.8 |
33.8 |
-0.55 (-1.60%)
|
60,690 |
| 18 Jun 2001 |
USD |
33.5 |
34.5 |
33.3 |
34.35 |
34.35 |
0.0 (0.0%)
|
3,740 |
| 15 Jun 2001 |
USD |
34.25 |
34.9 |
33.75 |
34.35 |
34.35 |
-0.4 (-1.15%)
|
22,440 |
| 14 Jun 2001 |
USD |
34.05 |
34.75 |
34.05 |
34.75 |
34.75 |
-1.25 (-3.47%)
|
14,400 |
| 13 Jun 2001 |
USD |
35.45 |
36 |
35.1 |
36 |
36 |
+2.2 (+6.51%)
|
57,877 |
| 12 Jun 2001 |
USD |
35 |
35.125 |
33.75 |
33.8 |
33.8 |
-1.55 (-4.38%)
|
36,080 |
| 11 Jun 2001 |
USD |
35.25 |
35.5 |
35.25 |
35.35 |
35.35 |
-0.972 (-2.67%)
|
28,163 |
| 8 Jun 2001 |
USD |
37 |
37.1 |
36.32 |
36.3215 |
36.3215 |
+0.702 (+1.97%)
|
94,660 |
| 7 Jun 2001 |
USD |
35.25 |
35.62 |
35 |
35.62 |
35.62 |
+0.87 (+2.50%)
|
39,390 |
| 6 Jun 2001 |
USD |
34.26 |
34.75 |
34.25 |
34.75 |
34.75 |
+0.25 (+0.72%)
|
14,600 |
| 5 Jun 2001 |
USD |
33.5 |
34.75 |
33.5 |
34.5 |
34.5 |
-3.108 (-8.26%)
|
65,100 |
| 4 Jun 2001 |
USD |
34.9 |
37.608 |
34.9 |
37.608 |
37.608 |
+2.358 (+6.69%)
|
9,166 |
| 1 Jun 2001 |
USD |
34.8 |
35.35 |
34.55 |
35.25 |
35.25 |
+0.1 (+0.28%)
|
48,583 |
| 31 May 2001 |
USD |
35.2 |
35.6 |
35 |
35.15 |
35.15 |
-0.95 (-2.63%)
|
55,608 |
| 30 May 2001 |
USD |
36.01 |
37.25 |
36.01 |
36.1 |
36.1 |
-1.68 (-4.45%)
|
8,260 |
| 29 May 2001 |
USD |
38.25 |
38.25 |
37.75 |
37.78 |
37.78 |
+0.03 (+0.08%)
|
70,780 |
| 25 May 2001 |
USD |
37.9 |
38 |
37.75 |
37.75 |
37.75 |
-0.8 (-2.08%)
|
67,455 |
| 24 May 2001 |
USD |
38.6 |
38.77 |
38.55 |
38.55 |
38.55 |
-1.35 (-3.38%)
|
50,698 |
| 23 May 2001 |
USD |
39.74 |
39.99 |
39.3 |
39.9 |
39.9 |
+0.9 (+2.31%)
|
117,580 |
| 22 May 2001 |
USD |
39 |
40.9 |
39 |
39 |
39 |
+0.25 (+0.65%)
|
68,990 |
| 21 May 2001 |
USD |
38.99 |
39 |
38.5 |
38.75 |
38.75 |
+2.25 (+6.16%)
|
69,700 |
| 18 May 2001 |
USD |
36.62 |
36.75 |
36.5 |
36.5 |
36.5 |
-0.5 (-1.35%)
|
35,470 |
| 17 May 2001 |
USD |
37 |
37.25 |
36.8 |
37 |
37 |
+1.5 (+4.23%)
|
68,957 |
