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 |
| 6 Sep 2023 |
USD |
1,072 |
1,076 |
1,062 |
1,066 |
1,066 |
-18 (-1.66%)
|
1,381 |
| 5 Sep 2023 |
USD |
1,074 |
1,084 |
1,074 |
1,084 |
1,084 |
-4 (-0.37%)
|
484 |
| 4 Sep 2023 |
USD |
1,090 |
1,096 |
1,088 |
1,088 |
1,088 |
+12 (+1.12%)
|
559 |
| 1 Sep 2023 |
USD |
1,060 |
1,096 |
1,060 |
1,076 |
1,076 |
+58 (+5.70%)
|
3,270 |
| 31 Aug 2023 |
USD |
1,026 |
1,026 |
1,018 |
1,018 |
1,018 |
-24 (-2.30%)
|
1,303 |
| 30 Aug 2023 |
USD |
1,036 |
1,046 |
1,034 |
1,042 |
1,042 |
0.0 (0.0%)
|
299 |
| 29 Aug 2023 |
USD |
1,046 |
1,046 |
1,028 |
1,042 |
1,042 |
+2 (+0.19%)
|
2,370 |
| 25 Aug 2023 |
USD |
1,034 |
1,042 |
1,032 |
1,040 |
1,040 |
+8 (+0.78%)
|
10,077 |
| 24 Aug 2023 |
USD |
1,044 |
1,052 |
1,030 |
1,032 |
1,032 |
+4 (+0.39%)
|
1,104 |
| 23 Aug 2023 |
USD |
1,016 |
1,028 |
1,014 |
1,028 |
1,028 |
+14 (+1.38%)
|
493 |
| 22 Aug 2023 |
USD |
1,012 |
1,020 |
1,012 |
1,014 |
1,014 |
-2 (-0.20%)
|
506 |
| 21 Aug 2023 |
USD |
1,010 |
1,022 |
1,010 |
1,016 |
1,016 |
+6 (+0.59%)
|
468 |
| 18 Aug 2023 |
USD |
1,018 |
1,020 |
1,010 |
1,010 |
1,010 |
-12 (-1.17%)
|
343 |
| 17 Aug 2023 |
USD |
1,020 |
1,028 |
1,014 |
1,022 |
1,022 |
-4 (-0.39%)
|
340 |
| 16 Aug 2023 |
USD |
1,030 |
1,036 |
1,026 |
1,026 |
1,026 |
-16 (-1.54%)
|
638 |
| 15 Aug 2023 |
USD |
1,044 |
1,044 |
1,038 |
1,042 |
1,042 |
-4 (-0.38%)
|
517 |
| 14 Aug 2023 |
USD |
1,050 |
1,050 |
1,040 |
1,046 |
1,046 |
-14 (-1.32%)
|
2,076 |
| 11 Aug 2023 |
USD |
1,076 |
1,076 |
1,052 |
1,060 |
1,060 |
-10 (-0.93%)
|
2,453 |
| 10 Aug 2023 |
USD |
1,070 |
1,078 |
1,066 |
1,070 |
1,070 |
-8 (-0.74%)
|
242 |
| 9 Aug 2023 |
USD |
1,080 |
1,086 |
1,076 |
1,078 |
1,078 |
+24 (+2.28%)
|
600 |
| 8 Aug 2023 |
USD |
1,060 |
1,066 |
1,052 |
1,054 |
1,054 |
-30 (-2.77%)
|
666 |
| 7 Aug 2023 |
USD |
1,084 |
1,088 |
1,080 |
1,084 |
1,084 |
-4 (-0.37%)
|
396 |
| 4 Aug 2023 |
USD |
1,078 |
1,090 |
1,074 |
1,088 |
1,088 |
-6 (-0.55%)
|
407 |
| 3 Aug 2023 |
USD |
1,096 |
1,096 |
1,082 |
1,094 |
1,094 |
-8 (-0.73%)
|
521 |
| 2 Aug 2023 |
USD |
1,102 |
1,112 |
1,096 |
1,102 |
1,102 |
-20 (-1.78%)
|
562 |
| 1 Aug 2023 |
USD |
1,132 |
1,134 |
1,118 |
1,122 |
1,122 |
-8 (-0.71%)
|
309 |
| 31 Jul 2023 |
USD |
1,128 |
1,152 |
1,124 |
1,130 |
1,130 |
-18 (-1.57%)
|
450 |
| 28 Jul 2023 |
USD |
1,140 |
1,148 |
1,132 |
1,148 |
1,148 |
+2 (+0.17%)
|
2,102 |
| 27 Jul 2023 |
USD |
1,154 |
1,156 |
1,138 |
1,146 |
1,146 |
+24 (+2.14%)
|
706 |
| 26 Jul 2023 |
USD |
1,124 |
1,124 |
1,110 |
1,122 |
1,122 |
-10 (-0.88%)
|
744 |
