SMSD.L - Samsung Electronics Co., Ltd.

YHD - YHD Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2020110,000.00110,000.00109,200.00109,600.00109,600.002,912
21 Jan 2020108,400.00108,800.00108,000.00108,800.00108,800.004,048
17 Jan 2020109,000.00109,400.00108,600.00108,800.00108,800.006,165
16 Jan 2020108,400.00108,400.00107,600.00107,600.00107,600.005,606
15 Jan 2020106,000.00106,000.00105,400.00105,600.00105,600.001,351
14 Jan 2020106,600.00107,400.00106,600.00106,800.00106,800.001,275
13 Jan 2020106,200.00106,400.00105,600.00106,200.00106,200.004,623
10 Jan 2020104,000.00105,000.00103,600.00103,600.00103,600.002,704
09 Jan 2020103,400.00104,200.00103,000.00103,800.00103,800.001,784
08 Jan 202099,600.00101,200.0099,500.00100,400.00100,400.004,772
07 Jan 202098,500.0099,500.0098,400.0099,500.0099,500.00570
06 Jan 202097,100.0097,800.0096,300.0097,300.0097,300.001,410
03 Jan 202097,500.0097,900.0096,800.0097,900.0097,900.00969
02 Jan 202097,800.0099,200.0097,800.0099,200.0099,200.00601
31 Dec 201996,800.0097,900.0096,800.0097,000.0097,000.0054
30 Dec 201998,500.0098,800.0096,900.0097,200.0097,200.00545
27 Dec 201998,200.0099,000.0098,100.0098,900.0098,900.002,646
26 Dec 201996,300.0096,300.0096,300.0096,300.0096,300.00-
24 Dec 201996,300.0096,300.0095,700.0096,300.0096,300.00358
23 Dec 201997,400.0097,400.0096,100.0096,400.0096,400.001,154
20 Dec 201996,900.0098,000.0096,900.0097,400.0097,400.001,584
19 Dec 201998,300.0098,500.0097,100.0097,600.0097,600.004,543
18 Dec 201999,300.0099,500.0099,100.0099,300.0099,300.001,302
17 Dec 201999,200.0099,500.0098,100.0098,200.0098,200.003,681
16 Dec 201995,000.0096,700.0094,600.0096,500.0096,500.001,407
13 Dec 201995,000.0095,400.0093,900.0094,100.0094,100.003,743
12 Dec 201991,100.0093,300.0091,000.0093,200.0093,200.001,291
11 Dec 201987,800.0088,500.0087,700.0088,500.0088,500.00511
10 Dec 201987,900.0087,900.0087,300.0087,300.0087,300.001,896
09 Dec 201987,600.0088,100.0087,600.0087,600.0087,600.00696
06 Dec 201987,300.0087,700.0086,900.0087,700.0087,700.002,176
05 Dec 201986,300.0086,300.0085,300.0085,800.0085,800.002,944
04 Dec 201984,900.0086,900.0084,900.0086,900.0086,900.001,019
03 Dec 201986,300.0086,600.0084,200.0084,900.0084,900.001,512
02 Dec 201986,800.0087,000.0086,000.0086,400.0086,400.001,004
29 Nov 201987,000.0087,000.0086,400.0086,900.0086,900.001,228
27 Nov 201988,900.0089,200.0087,900.0089,200.0089,200.0014,740
26 Nov 201989,700.0089,800.0088,600.0088,600.0088,600.005,570
25 Nov 201988,800.0089,800.0088,500.0089,500.0089,500.001,543
22 Nov 201988,100.0088,200.0087,400.0087,900.0087,900.004,974
21 Nov 201987,500.0087,600.0087,000.0087,300.0087,300.004,468
20 Nov 201989,500.0090,100.0089,300.0090,000.0090,000.001,971
19 Nov 201991,900.0092,500.0090,900.0091,600.0091,600.00797
18 Nov 201991,700.0092,400.0091,100.0091,700.0091,700.00553
15 Nov 201991,700.0092,200.0091,300.0092,200.0092,200.003,819
14 Nov 201990,500.0090,800.0090,100.0090,200.0090,200.008,078
13 Nov 201991,400.0091,400.0090,800.0091,100.0091,100.00177
12 Nov 201991,500.0091,600.0090,800.0091,400.0091,400.002,309
11 Nov 201990,000.0090,400.0089,900.0090,100.0090,100.001,239
08 Nov 201992,000.0092,100.0090,800.0090,800.0090,800.002,693
07 Nov 201993,500.0093,800.0093,400.0093,700.0093,700.002,613
06 Nov 201993,400.0094,100.0092,900.0093,000.0093,000.001,762
05 Nov 201993,300.0093,500.0092,600.0093,100.0093,100.004,093
04 Nov 201991,800.0092,100.0091,400.0091,600.0091,600.002,158
01 Nov 201989,000.0090,000.0089,000.0090,000.0090,000.003,433
31 Oct 201987,500.0087,500.0086,500.0086,500.0086,500.00347
30 Oct 201987,500.0087,800.0086,700.0087,400.0087,400.002,336
29 Oct 201987,400.0087,700.0086,800.0086,900.0086,900.001,442
28 Oct 201988,500.0089,200.0087,680.0089,200.0089,200.00772
25 Oct 201987,600.0088,400.0087,500.0088,400.0088,400.00934
24 Oct 201988,100.0088,400.0088,000.0088,000.0088,000.001,719
23 Oct 201988,300.0088,300.0087,600.0087,700.0087,700.00583
22 Oct 201987,800.0088,414.5087,600.0087,700.0087,700.008,188
21 Oct 201985,600.0086,700.0085,600.0086,400.0086,400.001,252
18 Oct 201984,800.0085,700.0084,800.0085,600.0085,600.00995
17 Oct 201985,900.0086,700.0085,400.0086,300.0086,300.001,271
16 Oct 201985,700.0085,700.0085,000.0085,600.0085,600.003,848
15 Oct 201985,000.0085,500.0084,800.0085,300.0085,300.001,532
14 Oct 201985,300.0085,500.0084,800.0084,900.0084,900.00717
11 Oct 201983,900.0085,800.0083,900.0085,600.0085,600.001,095
10 Oct 201983,000.0084,000.0082,200.0084,000.0084,000.00959
09 Oct 201981,900.0082,300.0081,800.0082,300.0082,300.00339
08 Oct 201982,500.0083,300.0081,200.0081,500.0081,500.001,263
07 Oct 201980,900.0082,300.0080,900.0081,900.0081,900.00328
04 Oct 201981,600.0081,700.0081,100.0081,600.0081,600.00586
03 Oct 201979,900.0081,100.0079,800.0080,600.0080,600.001,067
02 Oct 201981,000.0081,000.0079,300.0079,300.0079,300.001,016
01 Oct 201982,300.0082,700.0081,900.0082,200.0082,200.00867
30 Sep 201982,700.0082,900.0082,400.0082,900.0082,900.001,533
27 Sep 201982,000.0082,500.0081,600.0081,700.0081,700.001,034
27 Sep 2019755.042 Dividend
26 Sep 201983,300.0083,600.0082,700.0083,000.0082,244.955,382
25 Sep 201983,300.0083,300.0082,600.0082,900.0082,145.871,359
24 Sep 201984,500.0085,300.0084,200.0084,200.0083,434.04980
23 Sep 201985,000.0085,165.6083,600.0084,300.0083,533.134,410
20 Sep 201985,600.0086,000.0085,000.0085,400.0084,623.131,827
19 Sep 201984,100.0084,600.0084,000.0084,600.0083,830.401,595
18 Sep 201982,800.0082,900.0082,600.0082,700.0081,947.691,383
17 Sep 201982,200.0082,200.0081,500.0082,100.0081,353.14630
16 Sep 201982,100.0082,538.3082,000.0082,300.0081,551.328,193
13 Sep 201983,700.0083,900.0083,500.0083,600.0082,839.50686
12 Sep 201982,600.0083,900.0082,000.0083,400.0082,641.322,338
11 Sep 201982,200.0082,300.0081,300.0082,300.0081,551.321,719
10 Sep 201981,600.0081,800.0081,300.0081,300.0080,560.421,079
09 Sep 201981,500.0082,300.0081,300.0081,700.0080,956.782,439
06 Sep 201980,300.0080,700.0080,100.0080,700.0079,965.881,540
05 Sep 201979,100.0079,800.0079,000.0079,800.0079,074.061,004
04 Sep 201975,500.0076,700.0075,300.0076,700.0076,002.27654
03 Sep 201973,700.0074,400.0073,500.0073,800.0073,128.651,987
30 Aug 201975,800.0076,400.0075,700.0075,900.0075,209.55874
*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