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 |
| 20 Feb 2024 |
USD |
1,170 |
1,182 |
1,164 |
1,182 |
1,182 |
+12 (+1.03%)
|
1,621 |
| 19 Feb 2024 |
USD |
1,174 |
1,178 |
1,168 |
1,170 |
1,170 |
-2 (-0.17%)
|
843 |
| 16 Feb 2024 |
USD |
1,166 |
1,174 |
1,156 |
1,172 |
1,172 |
0.0 (0.0%)
|
2,063 |
| 15 Feb 2024 |
USD |
1,168 |
1,178 |
1,160 |
1,172 |
1,172 |
-10 (-0.85%)
|
2,305 |
| 14 Feb 2024 |
USD |
1,174 |
1,188 |
1,164 |
1,182 |
1,182 |
-2 (-0.17%)
|
4,720 |
| 13 Feb 2024 |
USD |
1,196 |
1,202 |
1,174 |
1,184 |
1,184 |
-2 (-0.17%)
|
2,232 |
| 12 Feb 2024 |
USD |
1,154 |
1,186 |
1,154 |
1,186 |
1,186 |
+34 (+2.95%)
|
1,848 |
| 9 Feb 2024 |
USD |
1,152 |
1,160 |
1,150 |
1,152 |
1,152 |
-4 (-0.35%)
|
737 |
| 8 Feb 2024 |
USD |
1,154 |
1,167 |
1,150 |
1,156 |
1,156 |
-6 (-0.52%)
|
1,793 |
| 7 Feb 2024 |
USD |
1,156 |
1,168 |
1,150 |
1,162 |
1,162 |
+22 (+1.93%)
|
3,966 |
| 6 Feb 2024 |
USD |
1,144 |
1,144 |
1,134 |
1,140 |
1,140 |
+12 (+1.06%)
|
862 |
| 5 Feb 2024 |
USD |
1,138 |
1,138 |
1,126 |
1,128 |
1,128 |
-4 (-0.35%)
|
1,304 |
| 2 Feb 2024 |
USD |
1,138 |
1,146 |
1,130 |
1,132 |
1,132 |
+20 (+1.80%)
|
8,260 |
| 1 Feb 2024 |
USD |
1,114 |
1,118 |
1,106 |
1,112 |
1,112 |
+16 (+1.46%)
|
13,238 |
| 31 Jan 2024 |
USD |
1,094 |
1,118 |
1,088 |
1,096 |
1,096 |
-4 (-0.36%)
|
7,641 |
| 30 Jan 2024 |
USD |
1,120 |
1,120 |
1,100 |
1,100 |
1,100 |
-24 (-2.14%)
|
8,406 |
| 29 Jan 2024 |
USD |
1,120 |
1,124 |
1,112 |
1,124 |
1,124 |
+8 (+0.72%)
|
2,259 |
| 26 Jan 2024 |
USD |
1,118 |
1,122 |
1,114 |
1,116 |
1,116 |
-12 (-1.06%)
|
305 |
| 25 Jan 2024 |
USD |
1,124 |
1,136 |
1,122 |
1,128 |
1,128 |
-12 (-1.05%)
|
792 |
| 24 Jan 2024 |
USD |
1,122 |
1,140 |
1,120 |
1,140 |
1,140 |
+12 (+1.06%)
|
971 |
| 23 Jan 2024 |
USD |
1,132 |
1,134 |
1,124 |
1,128 |
1,128 |
+2 (+0.18%)
|
406 |
| 22 Jan 2024 |
USD |
1,134 |
1,134 |
1,126 |
1,126 |
1,126 |
+6 (+0.54%)
|
1,963 |
| 19 Jan 2024 |
USD |
1,122 |
1,136 |
1,120 |
1,120 |
1,120 |
+10 (+0.90%)
|
1,914 |
| 18 Jan 2024 |
USD |
1,090 |
1,110 |
1,088 |
1,110 |
1,110 |
+38 (+3.54%)
|
2,670 |
| 17 Jan 2024 |
USD |
1,080 |
1,087.3007 |
1,070 |
1,072 |
1,072 |
-38 (-3.42%)
|
3,981 |
| 16 Jan 2024 |
USD |
1,116 |
1,116 |
1,098 |
1,110 |
1,110 |
-22 (-1.94%)
|
629 |
| 15 Jan 2024 |
USD |
1,132 |
1,134 |
1,126 |
1,132 |
1,132 |
0.0 (0.0%)
|
476 |
| 12 Jan 2024 |
USD |
1,126 |
1,140 |
1,120 |
1,132 |
1,132 |
+16 (+1.43%)
|
798 |
| 11 Jan 2024 |
USD |
1,128 |
1,136 |
1,116 |
1,116 |
1,116 |
-12 (-1.06%)
|
852 |
| 10 Jan 2024 |
USD |
1,124 |
1,150 |
1,122 |
1,128 |
1,128 |
-14 (-1.23%)
|
2,325 |
