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 Jan 2024 |
USD |
1,158 |
1,158 |
1,134 |
1,142 |
1,142 |
-32 (-2.73%)
|
998 |
8 Jan 2024 |
USD |
1,170 |
1,180 |
1,164 |
1,174 |
1,174 |
-4 (-0.34%)
|
570 |
5 Jan 2024 |
USD |
1,168 |
1,180 |
1,156 |
1,178 |
1,178 |
+14 (+1.20%)
|
522 |
4 Jan 2024 |
USD |
1,160 |
1,174 |
1,154 |
1,164 |
1,164 |
+10 (+0.87%)
|
1,253 |
3 Jan 2024 |
USD |
1,162 |
1,172 |
1,144 |
1,154 |
1,154 |
-26 (-2.20%)
|
605 |
2 Jan 2024 |
USD |
1,200 |
1,200 |
1,176 |
1,180 |
1,180 |
-10 (-0.84%)
|
1,010 |
29 Dec 2023 |
USD |
1,184 |
1,196 |
1,174 |
1,190 |
1,190 |
0.0 (0.0%)
|
96 |
28 Dec 2023 |
USD |
1,198 |
1,198 |
1,154 |
1,190 |
1,190 |
+6 (+0.51%)
|
1,440 |
27 Dec 2023 |
USD |
1,176 |
1,190 |
1,174 |
1,184 |
1,184 |
+34 (+2.96%)
|
1,063 |
22 Dec 2023 |
USD |
1,144 |
1,158 |
1,142 |
1,150 |
1,150 |
+6 (+0.52%)
|
392 |
21 Dec 2023 |
USD |
1,140 |
1,150 |
1,134 |
1,144 |
1,144 |
+6 (+0.53%)
|
1,256 |
20 Dec 2023 |
USD |
1,138 |
1,146 |
1,126 |
1,138 |
1,138 |
+10 (+0.89%)
|
1,359 |
19 Dec 2023 |
USD |
1,112 |
1,130 |
1,112 |
1,128 |
1,128 |
+6 (+0.53%)
|
1,306 |
18 Dec 2023 |
USD |
1,130 |
1,130 |
1,116 |
1,122 |
1,122 |
-14 (-1.23%)
|
785 |
15 Dec 2023 |
USD |
1,140 |
1,140 |
1,124 |
1,136 |
1,136 |
-20 (-1.73%)
|
809 |
14 Dec 2023 |
USD |
1,140 |
1,156 |
1,138 |
1,156 |
1,156 |
+34 (+3.03%)
|
1,351 |
13 Dec 2023 |
USD |
1,120 |
1,122 |
1,108 |
1,122 |
1,122 |
-2 (-0.18%)
|
677 |
12 Dec 2023 |
USD |
1,118 |
1,130 |
1,114 |
1,124 |
1,124 |
+16 (+1.44%)
|
862 |
11 Dec 2023 |
USD |
1,104 |
1,110 |
1,098 |
1,108 |
1,108 |
+18 (+1.65%)
|
1,074 |
8 Dec 2023 |
USD |
1,102 |
1,106 |
1,090 |
1,090 |
1,090 |
+4 (+0.37%)
|
489 |
7 Dec 2023 |
USD |
1,072 |
1,086 |
1,072 |
1,086 |
1,086 |
+2 (+0.18%)
|
661 |
6 Dec 2023 |
USD |
1,092 |
1,096 |
1,084 |
1,084 |
1,084 |
-8 (-0.73%)
|
434 |
5 Dec 2023 |
USD |
1,090 |
1,092 |
1,082 |
1,092 |
1,092 |
-12 (-1.09%)
|
584 |
4 Dec 2023 |
USD |
1,114 |
1,116 |
1,102 |
1,104 |
1,104 |
0.0 (0.0%)
|
710 |
1 Dec 2023 |
USD |
1,100 |
1,104 |
1,094 |
1,104 |
1,104 |
0.0 (0.0%)
|
612 |
30 Nov 2023 |
USD |
1,114 |
1,115.5076 |
1,090 |
1,104 |
1,104 |
-10 (-0.90%)
|
688 |
29 Nov 2023 |
USD |
1,116 |
1,122 |
1,112 |
1,114 |
1,114 |
0.0 (0.0%)
|
462 |
28 Nov 2023 |
USD |
1,108 |
1,114 |
1,102 |
1,114 |
1,114 |
+20 (+1.83%)
|
1,338 |
27 Nov 2023 |
USD |
1,092 |
1,102 |
1,092 |
1,094 |
1,094 |
-4 (-0.36%)
|
307 |
24 Nov 2023 |
USD |
1,096 |
1,104 |
1,094 |
1,098 |
1,098 |
-2 (-0.18%)
|
268 |