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 Oct 2023 |
USD |
1,014 |
1,018 |
1,008 |
1,018 |
1,018 |
+6 (+0.59%)
|
687 |
| 16 Oct 2023 |
USD |
1,004 |
1,014 |
996 |
1,012 |
1,012 |
+4 (+0.40%)
|
751 |
| 13 Oct 2023 |
USD |
1,014 |
1,014 |
1,002 |
1,008 |
1,008 |
-6 (-0.59%)
|
1,668 |
| 12 Oct 2023 |
USD |
1,030 |
1,036 |
1,014 |
1,014 |
1,014 |
-8 (-0.78%)
|
715 |
| 11 Oct 2023 |
USD |
1,020 |
1,030 |
1,014 |
1,022 |
1,022 |
+20 (+2.00%)
|
718 |
| 10 Oct 2023 |
USD |
990 |
1,004 |
990 |
1,002 |
1,002 |
+22 (+2.24%)
|
630 |
| 9 Oct 2023 |
USD |
985 |
986 |
980 |
980 |
980 |
-15 (-1.51%)
|
222 |
| 6 Oct 2023 |
USD |
978 |
995 |
974 |
995 |
995 |
+10 (+1.02%)
|
714 |
| 5 Oct 2023 |
USD |
992 |
992 |
978 |
985 |
985 |
-4 (-0.40%)
|
668 |
| 4 Oct 2023 |
USD |
974 |
990 |
974 |
989 |
989 |
+15 (+1.54%)
|
3,831 |
| 3 Oct 2023 |
USD |
992 |
992 |
969 |
974 |
974 |
-14 (-1.42%)
|
1,457 |
| 2 Oct 2023 |
USD |
1,010 |
1,010 |
988 |
988 |
988 |
-20 (-1.98%)
|
1,445 |
| 29 Sep 2023 |
USD |
1,006 |
1,014 |
1,002 |
1,008 |
1,008 |
+14 (+1.41%)
|
607 |
| 28 Sep 2023 |
USD |
989 |
994 |
984 |
994 |
994 |
-1 (-0.10%)
|
2,489 |
| 27 Sep 2023 |
USD |
1,000 |
1,008 |
987 |
995 |
995 |
-5 (-0.50%)
|
7,064 |
| 26 Sep 2023 |
USD |
1,004 |
1,018 |
1,000 |
1,000 |
1,000 |
-22 (-2.15%)
|
421 |
| 25 Sep 2023 |
USD |
1,026 |
1,028 |
1,016 |
1,022 |
1,022 |
-14 (-1.35%)
|
680 |
| 22 Sep 2023 |
USD |
1,030 |
1,038 |
1,028 |
1,036 |
1,036 |
+4 (+0.39%)
|
1,109 |
| 21 Sep 2023 |
USD |
1,038 |
1,038 |
1,026 |
1,032 |
1,032 |
-26 (-2.46%)
|
974 |
| 20 Sep 2023 |
USD |
1,052 |
1,064 |
1,052 |
1,058 |
1,058 |
-6 (-0.56%)
|
444 |
| 19 Sep 2023 |
USD |
1,066 |
1,070 |
1,058 |
1,064 |
1,064 |
-8 (-0.75%)
|
680 |
| 18 Sep 2023 |
USD |
1,074 |
1,074 |
1,060 |
1,072 |
1,072 |
-10 (-0.92%)
|
1,619 |
| 15 Sep 2023 |
USD |
1,090 |
1,092 |
1,082 |
1,082 |
1,082 |
-4 (-0.37%)
|
516 |
| 14 Sep 2023 |
USD |
1,086 |
1,088 |
1,080 |
1,086 |
1,086 |
+6 (+0.56%)
|
1,000 |
| 13 Sep 2023 |
USD |
1,078 |
1,082 |
1,072 |
1,080 |
1,080 |
+12 (+1.12%)
|
1,515 |
| 12 Sep 2023 |
USD |
1,074 |
1,076 |
1,068 |
1,068 |
1,068 |
-2 (-0.19%)
|
123 |
| 11 Sep 2023 |
USD |
1,062 |
1,074 |
1,062 |
1,070 |
1,070 |
-2 (-0.19%)
|
245 |
| 8 Sep 2023 |
USD |
1,066 |
1,074 |
1,050 |
1,072 |
1,072 |
+6 (+0.56%)
|
408 |
| 7 Sep 2023 |
USD |
1,068 |
1,076 |
1,064 |
1,066 |
1,066 |
0.0 (0.0%)
|
500 |
| 6 Sep 2023 |
USD |
1,072 |
1,076 |
1,062 |
1,066 |
1,066 |
-18 (-1.66%)
|
1,381 |
