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 Jun 2024 |
USD |
1,150 |
1,160 |
1,150 |
1,156 |
1,156 |
+2 (+0.17%)
|
306 |
| 27 Jun 2024 |
USD |
1,154 |
1,166 |
1,142 |
1,154 |
1,154 |
+4 (+0.35%)
|
802 |
| 26 Jun 2024 |
USD |
1,152 |
1,160 |
1,150 |
1,150 |
1,150 |
-2 (-0.17%)
|
200 |
| 25 Jun 2024 |
USD |
1,164 |
1,164 |
1,150 |
1,152 |
1,152 |
-16 (-1.37%)
|
711 |
| 24 Jun 2024 |
USD |
1,184 |
1,184 |
1,158 |
1,168 |
1,168 |
+22 (+1.92%)
|
2,028 |
| 21 Jun 2024 |
USD |
1,152 |
1,152 |
1,142 |
1,146 |
1,146 |
-2 (-0.17%)
|
285 |
| 20 Jun 2024 |
USD |
1,172 |
1,200 |
1,146 |
1,148 |
1,148 |
+2 (+0.17%)
|
2,126 |
| 19 Jun 2024 |
USD |
1,152 |
1,160 |
1,144 |
1,146 |
1,146 |
-2 (-0.17%)
|
781 |
| 18 Jun 2024 |
USD |
1,140 |
1,148 |
1,134 |
1,148 |
1,148 |
+16 (+1.41%)
|
707 |
| 17 Jun 2024 |
USD |
1,134 |
1,136 |
1,126 |
1,132 |
1,132 |
-22 (-1.91%)
|
1,071 |
| 14 Jun 2024 |
USD |
1,162 |
1,166 |
1,122 |
1,154 |
1,154 |
+10 (+0.87%)
|
1,521 |
| 13 Jun 2024 |
USD |
1,148 |
1,158 |
1,140 |
1,144 |
1,144 |
0.0 (0.0%)
|
1,586 |
| 12 Jun 2024 |
USD |
1,114 |
1,144 |
1,114 |
1,144 |
1,144 |
+42 (+3.81%)
|
1,576 |
| 11 Jun 2024 |
USD |
1,106 |
1,110 |
1,102 |
1,102 |
1,102 |
-30 (-2.65%)
|
451 |
| 10 Jun 2024 |
USD |
1,132 |
1,152 |
1,112 |
1,132 |
1,132 |
0.0 (0.0%)
|
679 |
| 7 Jun 2024 |
USD |
1,146 |
1,154 |
1,126 |
1,132 |
1,132 |
-22 (-1.91%)
|
891 |
| 6 Jun 2024 |
USD |
1,152 |
1,162 |
1,140 |
1,154 |
1,154 |
+14 (+1.23%)
|
1,018 |
| 5 Jun 2024 |
USD |
1,138 |
1,140 |
1,126 |
1,140 |
1,140 |
+18 (+1.60%)
|
867 |
| 4 Jun 2024 |
USD |
1,106 |
1,134 |
1,106 |
1,122 |
1,122 |
+2 (+0.18%)
|
3,475 |
| 3 Jun 2024 |
USD |
1,114 |
1,120 |
1,114 |
1,120 |
1,120 |
+32 (+2.94%)
|
1,719 |
| 31 May 2024 |
USD |
1,096 |
1,118 |
1,086 |
1,088 |
1,088 |
-20 (-1.81%)
|
572 |
| 30 May 2024 |
USD |
1,098 |
1,118 |
1,090 |
1,108 |
1,108 |
-8 (-0.72%)
|
1,232 |
| 29 May 2024 |
USD |
1,132 |
1,134 |
1,108 |
1,116 |
1,116 |
-46 (-3.96%)
|
1,223 |
| 28 May 2024 |
USD |
1,160 |
1,180 |
1,150 |
1,162 |
1,162 |
+26 (+2.29%)
|
2,282 |
| 24 May 2024 |
USD |
1,138 |
1,144 |
1,128 |
1,136 |
1,136 |
-36 (-3.07%)
|
2,188 |
| 23 May 2024 |
USD |
1,182 |
1,186 |
1,168 |
1,172 |
1,172 |
0.0 (0.0%)
|
393 |
| 22 May 2024 |
USD |
1,176 |
1,180 |
1,166 |
1,172 |
1,172 |
-4 (-0.34%)
|
838 |
| 21 May 2024 |
USD |
1,190 |
1,190 |
1,176 |
1,176 |
1,176 |
-14 (-1.18%)
|
1,344 |
| 20 May 2024 |
USD |
1,192 |
1,196 |
1,188 |
1,190 |
1,190 |
0.0 (0.0%)
|
518 |
| 17 May 2024 |
USD |
1,186 |
1,196 |
1,184 |
1,190 |
1,190 |
-2 (-0.17%)
|
633 |
