SMSD.L - Samsung Electronics Co., Ltd.

YHD - YHD Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020------
02 Jul 2020971.00977.00967.00972.00972.00971
01 Jul 2020959.00970.00954.00965.00965.00523
30 Jun 2020959.00968.00959.00967.00967.001,453
29 Jun 2020958.00963.00955.00959.00959.001,513
26 Jun 2020972.00975.00956.00964.00964.00609
25 Jun 2020950.00958.00946.00954.00954.00673
24 Jun 2020972.00979.00955.00957.00957.002,140
23 Jun 2020951.00965.00951.00957.00957.002,375
22 Jun 2020954.00962.00954.00962.00962.00471
19 Jun 2020970.00975.00967.00974.00974.001,496
18 Jun 2020952.00960.00950.00953.00953.00381
17 Jun 2020932.00951.00932.00946.00946.00556
16 Jun 2020966.00966.00935.00950.00950.002,393
15 Jun 2020916.00983.95925.00929.00929.001,280
12 Jun 2020956.00967.00951.00961.00961.003,950
11 Jun 2020986.00989.00979.00985.00985.004,430
10 Jun 2020999.001,004.00989.00997.00997.003,486
09 Jun 2020994.00999.00978.00989.00989.003,709
08 Jun 2020993.00994.00983.00994.00994.001,255
05 Jun 2020985.001,006.00985.001,006.001,006.001,010
04 Jun 2020952.00970.00952.00965.00965.003,346
03 Jun 2020939.00953.00938.00950.00950.005,299
02 Jun 2020896.00900.00885.00898.00898.009,919
01 Jun 2020893.00893.00884.00886.00886.002,890
29 May 2020866.00869.00858.00862.00862.003,956
28 May 2020868.00875.00864.00871.00871.006,382
27 May 2020862.00868.00852.00855.00855.004,352
26 May 2020866.00866.00852.00856.00856.006,799
22 May 2020850.00855.00843.00851.00851.007,746
21 May 2020880.00880.00859.00865.00865.001,922
20 May 2020876.00892.00874.00892.00892.00633
19 May 2020876.00879.00871.00874.00874.002,055
18 May 2020847.00858.00846.00858.00858.006,623
15 May 2020828.00834.00822.00829.00829.001,837
14 May 2020826.00830.00811.00821.00821.002,411
13 May 2020831.00839.00824.00830.00830.002,604
12 May 2020837.00843.00833.00836.00836.001,615
11 May 2020850.00855.00842.00845.00845.001,413
08 May 2020856.00856.00856.00856.00856.00-
07 May 2020855.00859.00854.00856.00856.001,478
06 May 2020865.00869.00852.00854.00854.001,601
05 May 2020858.00866.00856.00865.00865.001,646
04 May 2020839.00857.00835.00849.00849.003,042
01 May 2020855.00855.00840.00848.00848.001,179
30 Apr 2020885.00897.00882.00885.00885.001,126
29 Apr 2020865.00888.00865.00886.00886.002,167
28 Apr 2020865.00881.00865.00870.00870.001,334
27 Apr 2020870.00880.00870.00880.00880.00662
24 Apr 2020867.00867.00858.00862.00862.00522
23 Apr 2020876.00878.00869.00875.00875.00448
22 Apr 2020871.00875.00868.00868.00868.001,084
21 Apr 2020875.00875.00851.00851.00851.002,187
20 Apr 2020897.00897.00885.00894.00894.00948
17 Apr 2020910.00911.00899.00899.00899.001,615
16 Apr 2020867.00867.00861.00864.00864.001,056
15 Apr 2020876.00876.00847.00852.00852.003,809
14 Apr 2020870.00882.00867.00874.00874.003,169
13 Apr 2020869.00869.00869.00869.00869.00-
09 Apr 2020869.00869.00861.00869.00869.005,738
08 Apr 2020860.00875.00858.00871.00871.005,797
07 Apr 2020855.00882.00855.00877.00877.005,459
06 Apr 2020822.00840.00819.00840.00840.003,619
03 Apr 2020804.00812.00802.00804.00804.00688
02 Apr 2020801.00813.00790.00804.00804.001,279
01 Apr 2020799.00801.00784.00784.00784.002,718
31 Mar 2020832.00840.00808.72831.00831.002,941
30 Mar 2020815.00844.00808.72844.00844.001,108
30 Mar 20207.21913 Dividend
27 Mar 2020849.00849.00805.00809.00801.782,632
26 Mar 2020828.00883.00819.00883.00875.12726
25 Mar 2020840.00865.00828.00837.00829.534,181
24 Mar 2020782.00812.00772.00812.00804.753,605
23 Mar 2020702.00743.00702.00713.00706.643,215
20 Mar 2020775.00787.00747.00766.00759.161,776
19 Mar 2020705.00732.00692.00718.00711.598,713
18 Mar 2020750.00753.00725.00741.00734.393,590
17 Mar 2020817.00817.00755.00795.00787.914,405
16 Mar 2020832.00832.00784.00809.00801.782,854
13 Mar 2020864.00912.00862.00885.00877.103,689
12 Mar 2020891.00891.00804.00807.00799.804,542
11 Mar 2020932.00938.00918.00928.00919.722,892
10 Mar 2020945.00965.00938.00938.00929.632,672
09 Mar 2020910.00947.00910.00937.00928.643,103
06 Mar 2020996.00998.00971.00979.00970.264,650
05 Mar 20201,030.001,034.001,014.001,016.001,006.931,151
04 Mar 20201,008.001,018.001,008.001,016.001,006.931,320
03 Mar 2020984.001,002.00982.00987.00978.198,944
02 Mar 2020970.00975.00947.00969.00960.351,377
28 Feb 2020923.00950.00910.00945.00936.5714,879
27 Feb 2020976.00990.00958.00967.00958.373,908
26 Feb 2020978.00991.00967.00991.00982.163,816
25 Feb 20201,008.001,018.00989.00997.00988.105,660
24 Feb 2020998.001,000.00971.00986.00977.205,555
21 Feb 20201,030.001,036.001,026.001,036.001,026.762,694
20 Feb 20201,066.001,066.001,034.001,034.001,024.771,575
19 Feb 20201,078.001,080.001,068.001,080.001,070.36745
18 Feb 20201,072.001,074.001,050.001,060.001,050.541,791
14 Feb 20201,106.001,110.001,100.001,108.001,098.111,036
13 Feb 20201,082.001,082.001,066.001,078.001,068.381,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more