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 |
17 May 2024 |
USD |
1,186 |
1,196 |
1,184 |
1,190 |
1,190 |
-2 (-0.17%)
|
633 |
16 May 2024 |
USD |
1,198 |
1,202 |
1,190 |
1,192 |
1,192 |
-24 (-1.97%)
|
553 |
15 May 2024 |
USD |
1,196 |
1,216 |
1,184 |
1,216 |
1,216 |
+36 (+3.05%)
|
2,241 |
14 May 2024 |
USD |
1,182 |
1,186 |
1,174 |
1,180 |
1,180 |
-2 (-0.17%)
|
373 |
13 May 2024 |
USD |
1,184 |
1,184 |
1,176 |
1,182 |
1,182 |
0.0 (0.0%)
|
465 |
10 May 2024 |
USD |
1,194 |
1,194 |
1,178 |
1,182 |
1,182 |
-22 (-1.83%)
|
1,693 |
9 May 2024 |
USD |
1,196 |
1,204 |
1,182 |
1,204 |
1,204 |
-16 (-1.31%)
|
541 |
8 May 2024 |
USD |
1,220 |
1,224 |
1,212 |
1,220 |
1,220 |
-8 (-0.65%)
|
641 |
7 May 2024 |
USD |
1,228 |
1,228 |
1,216 |
1,228 |
1,228 |
+34 (+2.85%)
|
1,301 |
3 May 2024 |
USD |
1,188 |
1,200 |
1,176 |
1,194 |
1,194 |
+10 (+0.84%)
|
1,095 |
2 May 2024 |
USD |
1,182 |
1,184 |
1,174 |
1,184 |
1,184 |
+16 (+1.37%)
|
874 |
1 May 2024 |
USD |
1,170 |
1,170 |
1,164 |
1,168 |
1,168 |
-2 (-0.17%)
|
151 |
30 Apr 2024 |
USD |
1,178 |
1,186 |
1,164 |
1,170 |
1,170 |
+4 (+0.34%)
|
1,444 |
29 Apr 2024 |
USD |
1,166 |
1,166 |
1,160 |
1,166 |
1,166 |
0.0 (0.0%)
|
624 |
26 Apr 2024 |
USD |
1,168 |
1,172 |
1,158 |
1,166 |
1,166 |
+6 (+0.52%)
|
452 |
25 Apr 2024 |
USD |
1,164 |
1,166 |
1,152 |
1,160 |
1,160 |
-14 (-1.19%)
|
482 |
24 Apr 2024 |
USD |
1,188 |
1,190 |
1,172 |
1,174 |
1,174 |
+6 (+0.51%)
|
759 |
23 Apr 2024 |
USD |
1,148 |
1,168 |
1,148 |
1,168 |
1,168 |
+20 (+1.74%)
|
482 |
22 Apr 2024 |
USD |
1,148 |
1,158 |
1,148 |
1,148 |
1,148 |
-40 (-3.37%)
|
1,562 |
19 Apr 2024 |
USD |
1,184 |
1,190 |
1,176 |
1,188 |
1,188 |
-8 (-0.67%)
|
905 |
18 Apr 2024 |
USD |
1,202 |
1,212 |
1,196 |
1,196 |
1,196 |
+8 (+0.67%)
|
788 |
17 Apr 2024 |
USD |
1,188 |
1,200 |
1,188 |
1,188 |
1,188 |
-4 (-0.34%)
|
397 |
16 Apr 2024 |
USD |
1,182 |
1,198 |
1,160 |
1,192 |
1,192 |
-28 (-2.30%)
|
1,442 |
15 Apr 2024 |
USD |
1,210 |
1,226 |
1,210 |
1,220 |
1,220 |
-6 (-0.49%)
|
1,278 |
12 Apr 2024 |
USD |
1,250 |
1,250 |
1,224 |
1,226 |
1,226 |
-28 (-2.23%)
|
743 |
11 Apr 2024 |
USD |
1,258 |
1,264 |
1,250 |
1,254 |
1,254 |
+20 (+1.62%)
|
437 |
10 Apr 2024 |
USD |
1,264 |
1,270 |
1,220 |
1,234 |
1,234 |
-30 (-2.37%)
|
1,465 |
9 Apr 2024 |
USD |
1,262 |
1,264 |
1,258 |
1,264 |
1,264 |
-10 (-0.78%)
|
362 |
8 Apr 2024 |
USD |
1,286 |
1,290 |
1,268 |
1,274 |
1,274 |
-18 (-1.39%)
|
3,045 |
5 Apr 2024 |
USD |
1,280 |
1,294 |
1,276 |
1,292 |
1,292 |
-2 (-0.15%)
|
1,369 |