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 |
| 4 Apr 2024 |
USD |
1,280 |
1,296 |
1,278 |
1,294 |
1,294 |
+10 (+0.78%)
|
1,040 |
| 3 Apr 2024 |
USD |
1,264 |
1,284 |
1,262 |
1,284 |
1,284 |
+2 (+0.16%)
|
1,637 |
| 2 Apr 2024 |
USD |
1,288 |
1,294 |
1,276 |
1,282 |
1,282 |
+26 (+2.07%)
|
942 |
| 28 Mar 2024 |
USD |
1,238 |
1,256 |
1,226 |
1,256 |
1,256 |
+32 (+2.61%)
|
463 |
| 27 Mar 2024 |
USD |
1,232 |
1,246 |
1,218 |
1,224 |
1,224 |
-20 (-1.61%)
|
802 |
| 26 Mar 2024 |
USD |
1,244 |
1,258 |
1,238 |
1,244 |
1,244 |
+12 (+0.97%)
|
214 |
| 25 Mar 2024 |
USD |
1,226 |
1,244.0306 |
1,222 |
1,232 |
1,232 |
-8 (-0.65%)
|
2,605 |
| 22 Mar 2024 |
USD |
1,242 |
1,248 |
1,232 |
1,240 |
1,240 |
-4 (-0.32%)
|
599 |
| 21 Mar 2024 |
USD |
1,240 |
1,262 |
1,199.1911 |
1,244 |
1,244 |
+38 (+3.15%)
|
3,309 |
| 20 Mar 2024 |
USD |
1,184 |
1,212 |
1,184 |
1,206 |
1,206 |
+44 (+3.79%)
|
2,227 |
| 19 Mar 2024 |
USD |
1,160 |
1,162 |
1,138 |
1,162 |
1,162 |
-2 (-0.17%)
|
884 |
| 18 Mar 2024 |
USD |
1,170 |
1,176 |
1,164 |
1,164 |
1,164 |
-2 (-0.17%)
|
578 |
| 15 Mar 2024 |
USD |
1,170 |
1,180 |
1,166 |
1,166 |
1,166 |
-28 (-2.35%)
|
316 |
| 14 Mar 2024 |
USD |
1,204 |
1,214 |
1,192 |
1,194 |
1,194 |
-6 (-0.50%)
|
164 |
| 13 Mar 2024 |
USD |
1,190 |
1,206 |
1,190 |
1,200 |
1,200 |
+10 (+0.84%)
|
1,180 |
| 12 Mar 2024 |
USD |
1,196 |
1,198 |
1,184 |
1,190 |
1,190 |
+2 (+0.17%)
|
1,366 |
| 11 Mar 2024 |
USD |
1,184 |
1,188 |
1,178 |
1,188 |
1,188 |
0.0 (0.0%)
|
997 |
| 8 Mar 2024 |
USD |
1,190 |
1,204 |
1,188 |
1,188 |
1,188 |
+2 (+0.17%)
|
2,002 |
| 7 Mar 2024 |
USD |
1,172 |
1,186 |
1,164 |
1,186 |
1,186 |
+8 (+0.68%)
|
246 |
| 6 Mar 2024 |
USD |
1,160 |
1,178 |
1,158 |
1,178 |
1,178 |
+8 (+0.68%)
|
1,241 |
| 5 Mar 2024 |
USD |
1,182 |
1,182 |
1,170 |
1,170 |
1,170 |
-28 (-2.34%)
|
525 |
| 4 Mar 2024 |
USD |
1,198 |
1,206 |
1,188 |
1,198 |
1,198 |
+14 (+1.18%)
|
1,033 |
| 1 Mar 2024 |
USD |
1,172 |
1,184 |
1,162 |
1,184 |
1,184 |
+22 (+1.89%)
|
1,173 |
| 29 Feb 2024 |
USD |
1,172 |
1,178 |
1,158 |
1,162 |
1,162 |
+18 (+1.57%)
|
1,003 |
| 28 Feb 2024 |
USD |
1,156 |
1,158 |
1,142 |
1,144 |
1,144 |
-12 (-1.04%)
|
850 |
| 27 Feb 2024 |
USD |
1,166 |
1,166 |
1,154 |
1,156 |
1,156 |
-8 (-0.69%)
|
939 |
| 26 Feb 2024 |
USD |
1,162 |
1,170 |
1,160 |
1,164 |
1,164 |
-20 (-1.69%)
|
821 |
| 23 Feb 2024 |
USD |
1,178 |
1,184 |
1,172 |
1,184 |
1,184 |
-2 (-0.17%)
|
719 |
| 22 Feb 2024 |
USD |
1,184 |
1,196 |
1,184 |
1,186 |
1,186 |
+10 (+0.85%)
|
1,368 |
| 21 Feb 2024 |
USD |
1,182 |
1,182 |
1,144 |
1,176 |
1,176 |
-6 (-0.51%)
|
1,107 |
