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 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 |
23 Nov 2023 |
USD |
1,116 |
1,116 |
1,098 |
1,100 |
1,100 |
+2 (+0.18%)
|
373 |
22 Nov 2023 |
USD |
1,098 |
1,106 |
1,092 |
1,098 |
1,098 |
-10 (-0.90%)
|
2,748 |
21 Nov 2023 |
USD |
1,110 |
1,116 |
1,102 |
1,108 |
1,108 |
-8 (-0.72%)
|
807 |
20 Nov 2023 |
USD |
1,112 |
1,116 |
1,102 |
1,116 |
1,116 |
+12 (+1.09%)
|
1,006 |
17 Nov 2023 |
USD |
1,100 |
1,116 |
1,100 |
1,104 |
1,104 |
-8 (-0.72%)
|
582 |
16 Nov 2023 |
USD |
1,112 |
1,118 |
1,106.4819 |
1,112 |
1,112 |
+4 (+0.36%)
|
417 |
15 Nov 2023 |
USD |
1,106 |
1,116 |
1,100 |
1,108 |
1,108 |
+2 (+0.18%)
|
649 |
14 Nov 2023 |
USD |
1,074 |
1,106 |
1,070 |
1,106 |
1,106 |
+38 (+3.56%)
|
930 |
13 Nov 2023 |
USD |
1,072 |
1,072 |
1,064 |
1,068 |
1,068 |
-10 (-0.93%)
|
856 |
10 Nov 2023 |
USD |
1,070 |
1,080 |
1,064 |
1,078 |
1,078 |
0.0 (0.0%)
|
479 |
9 Nov 2023 |
USD |
1,078 |
1,082 |
1,074 |
1,078 |
1,078 |
-2 (-0.19%)
|
1,074 |
8 Nov 2023 |
USD |
1,078 |
1,086 |
1,072 |
1,080 |
1,080 |
-22 (-2.00%)
|
1,516 |
7 Nov 2023 |
USD |
1,090 |
1,104 |
1,088 |
1,102 |
1,102 |
+10 (+0.92%)
|
1,223 |
6 Nov 2023 |
USD |
1,092 |
1,098 |
1,084 |
1,092 |
1,092 |
+8 (+0.74%)
|
1,649 |
3 Nov 2023 |
USD |
1,068 |
1,084 |
1,060 |
1,084 |
1,084 |
+14 (+1.31%)
|
1,238 |
2 Nov 2023 |
USD |
1,048 |
1,070 |
1,044 |
1,070 |
1,070 |
+40 (+3.88%)
|
962 |
1 Nov 2023 |
USD |
1,022 |
1,030 |
1,016 |
1,030 |
1,030 |
+38 (+3.83%)
|
774 |
31 Oct 2023 |
USD |
994 |
1,000 |
990 |
992 |
992 |
-2 (-0.20%)
|
614 |
30 Oct 2023 |
USD |
990 |
999 |
990 |
994 |
994 |
+4 (+0.40%)
|
282 |
27 Oct 2023 |
USD |
991 |
993 |
985 |
990 |
990 |
-4 (-0.40%)
|
1,912 |
26 Oct 2023 |
USD |
989 |
997 |
983 |
994 |
994 |
-12 (-1.19%)
|
910 |
25 Oct 2023 |
USD |
1,012 |
1,012 |
999 |
1,006 |
1,006 |
-12 (-1.18%)
|
564 |
24 Oct 2023 |
USD |
1,008 |
1,018 |
1,002 |
1,018 |
1,018 |
+6 (+0.59%)
|
708 |
23 Oct 2023 |
USD |
1,006 |
1,012 |
998 |
1,012 |
1,012 |
+6 (+0.60%)
|
456 |
20 Oct 2023 |
USD |
1,012 |
1,014 |
1,002 |
1,006 |
1,006 |
-10 (-0.98%)
|
935 |
19 Oct 2023 |
USD |
1,000 |
1,016 |
1,000 |
1,016 |
1,016 |
+4 (+0.40%)
|
1,786 |
18 Oct 2023 |
USD |
1,016 |
1,018 |
1,008 |
1,012 |
1,012 |
-6 (-0.59%)
|
716 |