Samsung Electronics Co. Ltd
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jun 2013 |
USD |
353.9 |
359.1391 |
348.6 |
350 |
350 |
-3.8 (-1.07%)
|
5,938 |
| 21 Jun 2013 |
USD |
356 |
359 |
349 |
353.8 |
353.8 |
-0.7 (-0.20%)
|
8,041 |
| 20 Jun 2013 |
USD |
361.5 |
365 |
353.6 |
354.5 |
354.5 |
-28.5 (-7.44%)
|
18,360 |
| 19 Jun 2013 |
USD |
382 |
383 |
380.6 |
383 |
383 |
+0.9 (+0.24%)
|
8,582 |
| 18 Jun 2013 |
USD |
383.8 |
384.5 |
382 |
382.1 |
382.1 |
-2.4 (-0.62%)
|
8,393 |
| 17 Jun 2013 |
USD |
383.5 |
385.962 |
380.6006 |
384.5 |
384.5 |
-0.5 (-0.13%)
|
4,833 |
| 14 Jun 2013 |
USD |
378.5 |
385 |
378.5 |
385 |
385 |
+6.3 (+1.66%)
|
7,089 |
| 13 Jun 2013 |
USD |
379.1 |
380.5 |
376.6307 |
378.7 |
378.7 |
-7.3 (-1.89%)
|
16,006 |
| 12 Jun 2013 |
USD |
381.3 |
391.1 |
381.3 |
386 |
386 |
+5.2 (+1.37%)
|
8,743 |
| 11 Jun 2013 |
USD |
379.1 |
381.5 |
376.95 |
380.8 |
380.8 |
-11.3 (-2.88%)
|
26,052 |
| 10 Jun 2013 |
USD |
391 |
394 |
390.3 |
392.1 |
392.1 |
+0.9 (+0.23%)
|
12,956 |
| 7 Jun 2013 |
USD |
389.4 |
410.4405 |
385.5 |
391.2 |
391.2 |
-32.8 (-7.74%)
|
22,554 |
| 6 Jun 2013 |
USD |
428 |
428.5 |
424 |
424 |
424 |
-1.4 (-0.33%)
|
8,885 |
| 5 Jun 2013 |
USD |
425.5 |
426.1 |
425 |
425.4 |
425.4 |
+1.9 (+0.45%)
|
1,174 |
| 4 Jun 2013 |
USD |
420.4 |
424.5 |
417.9579 |
423.5 |
423.5 |
-4.5 (-1.05%)
|
6,752 |
| 3 Jun 2013 |
USD |
422.5 |
430 |
422.5 |
428 |
428 |
-3.5 (-0.81%)
|
8,079 |
| 31 May 2013 |
USD |
435 |
442.5 |
428.2 |
431.5 |
431.5 |
+2.4 (+0.56%)
|
11,384 |
| 30 May 2013 |
USD |
433 |
436 |
429.1 |
429.1 |
429.1 |
+9.9 (+2.36%)
|
11,520 |
| 29 May 2013 |
USD |
417.3 |
420 |
417.3 |
419.2 |
419.2 |
+1.4 (+0.34%)
|
6,417 |
| 28 May 2013 |
USD |
416.1 |
418.4 |
416.1 |
417.8 |
417.8 |
+1.8 (+0.43%)
|
9,566 |
| 24 May 2013 |
USD |
416.8 |
417.3 |
413 |
416 |
416 |
-1 (-0.24%)
|
1,710 |
| 23 May 2013 |
USD |
412.2 |
421.5 |
412.2 |
417 |
417 |
-14.8 (-3.43%)
|
10,017 |
| 22 May 2013 |
USD |
429.1 |
433 |
428 |
431.8 |
431.8 |
-5.2 (-1.19%)
|
2,764 |
| 21 May 2013 |
USD |
439.5 |
439.5 |
431.8 |
437 |
437 |
+2 (+0.46%)
|
31,694 |
| 20 May 2013 |
USD |
431.3 |
435.5 |
431.3 |
435 |
435 |
+16 (+3.82%)
|
7,515 |
| 17 May 2013 |
USD |
415.5 |
419 |
413.1 |
419 |
419 |
+2 (+0.48%)
|
1,920 |
| 16 May 2013 |
USD |
415 |
422 |
414.3 |
417 |
417 |
+10 (+2.46%)
|
6,035 |
| 15 May 2013 |
USD |
408.9 |
408.9 |
403.1404 |
407 |
407 |
-1.1 (-0.27%)
|
4,272 |
| 14 May 2013 |
USD |
409.5 |
409.5 |
405.8 |
408.1 |
408.1 |
+11.4 (+2.87%)
|
4,525 |
| 13 May 2013 |
USD |
402 |
402 |
396.7 |
396.7 |
396.7 |
-1.95 (-0.49%)
|
5,870 |
