Mail

SMSD.L - Samsung Electronics Co., Ltd.

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2019	74,300.00	74,500.00	74,000.00	74,400.00	74,400.00	1,200
16 Aug 2019	74,900.00	75,000.00	73,800.00	75,000.00	75,000.00	2,495
15 Aug 2019	72,000.00	72,500.00	71,400.00	72,000.00	72,000.00	1,909
14 Aug 2019	74,300.00	74,500.00	72,300.00	72,300.00	72,300.00	719
13 Aug 2019	72,600.00	74,300.00	71,800.00	73,500.00	73,500.00	1,065
12 Aug 2019	73,300.00	73,300.00	72,400.00	72,400.00	72,400.00	176
09 Aug 2019	74,000.00	74,000.00	73,100.00	73,100.00	73,100.00	702
08 Aug 2019	73,700.00	74,000.00	73,300.00	74,000.00	74,000.00	463
07 Aug 2019	73,300.00	73,500.00	72,300.00	72,600.00	72,600.00	3,025
06 Aug 2019	73,400.00	73,500.00	72,400.00	72,500.00	72,500.00	2,912
05 Aug 2019	73,500.00	73,500.00	71,600.00	72,100.00	72,100.00	1,366
02 Aug 2019	75,500.00	75,600.00	73,600.00	73,600.00	73,600.00	1,053
01 Aug 2019	77,200.00	78,000.00	77,100.00	77,800.00	77,800.00	743
31 Jul 2019	79,000.00	79,000.00	78,600.00	78,700.00	78,700.00	754
30 Jul 2019	80,700.00	80,800.00	80,200.00	80,400.00	80,400.00	2,158
29 Jul 2019	80,300.00	80,900.00	80,300.00	80,900.00	80,900.00	1,539
26 Jul 2019	81,000.00	81,900.00	80,800.00	81,300.00	81,300.00	2,030
25 Jul 2019	81,400.00	82,000.00	80,700.00	80,800.00	80,800.00	910
24 Jul 2019	79,900.00	81,100.00	79,900.00	80,900.00	80,900.00	3,178
23 Jul 2019	82,000.00	82,000.00	81,500.00	81,600.00	81,600.00	1,680
22 Jul 2019	81,300.00	81,700.00	81,300.00	81,600.00	81,600.00	559
19 Jul 2019	81,100.00	81,600.00	81,100.00	81,600.00	81,600.00	763
18 Jul 2019	79,500.00	80,000.00	79,500.00	80,000.00	80,000.00	726
17 Jul 2019	80,200.00	80,200.00	79,500.00	79,500.00	79,500.00	894
16 Jul 2019	81,100.00	81,300.00	80,400.00	80,500.00	80,500.00	1,167
15 Jul 2019	82,000.00	82,000.00	80,900.00	81,000.00	81,000.00	1,825
12 Jul 2019	81,000.00	81,400.00	80,400.00	80,700.00	80,700.00	1,184
11 Jul 2019	81,700.00	81,700.00	81,100.00	81,300.00	81,300.00	318
10 Jul 2019	79,600.00	81,300.00	79,600.00	80,800.00	80,800.00	1,812
09 Jul 2019	78,400.00	78,500.00	77,600.00	78,500.00	78,500.00	1,410
08 Jul 2019	77,500.00	77,800.00	77,200.00	77,700.00	77,700.00	2,785
05 Jul 2019	80,000.00	80,500.00	79,000.00	79,000.00	79,000.00	2,272
03 Jul 2019	80,400.00	81,500.00	80,100.00	81,500.00	81,500.00	1,310
02 Jul 2019	82,100.00	82,300.00	81,700.00	82,200.00	82,200.00	1,178
01 Jul 2019	82,700.00	82,900.00	82,200.00	82,500.00	82,500.00	1,794
28 Jun 2019	82,200.00	83,300.00	82,200.00	83,200.00	83,200.00	1,692
27 Jun 2019	82,500.00	82,800.00	82,300.00	82,700.00	82,700.00	2,313
26 Jun 2019	81,100.00	82,800.00	80,900.00	82,600.00	82,600.00	2,441
25 Jun 2019	80,500.00	80,800.00	80,400.00	80,800.00	80,800.00	512
24 Jun 2019	80,000.00	80,500.00	80,000.00	80,400.00	80,400.00	1,644
21 Jun 2019	80,300.00	80,500.00	79,900.00	80,400.00	80,400.00	521
20 Jun 2019	80,000.00	80,600.00	80,000.00	80,400.00	80,400.00	2,070
19 Jun 2019	78,000.00	78,900.00	78,000.00	78,100.00	78,100.00	2,579
18 Jun 2019	76,100.00	78,800.00	76,000.00	78,700.00	78,700.00	5,339
17 Jun 2019	75,300.00	75,500.00	75,000.00	75,500.00	75,500.00	5,381
14 Jun 2019	76,100.00	76,200.00	75,800.00	76,200.00	76,200.00	463
13 Jun 2019	75,800.00	76,700.00	75,800.00	75,900.00	75,900.00	828
12 Jun 2019	76,900.00	77,300.00	76,800.00	77,000.00	77,000.00	443
11 Jun 2019	77,900.00	78,500.00	77,400.00	78,500.00	78,500.00	973
10 Jun 2019	77,600.00	77,600.00	77,000.00	77,600.00	77,600.00	295
07 Jun 2019	76,500.00	77,100.00	75,700.00	76,600.00	76,600.00	897
06 Jun 2019	76,200.00	76,400.00	75,900.00	76,400.00	76,400.00	182
05 Jun 2019	76,500.00	76,700.00	75,900.00	75,900.00	75,900.00	766
04 Jun 2019	75,500.00	75,500.00	74,200.00	75,300.00	75,300.00	2,317
03 Jun 2019	75,400.00	75,800.00	75,200.00	75,800.00	75,800.00	969
31 May 2019	72,600.00	72,800.00	72,400.00	72,600.00	72,600.00	115
30 May 2019	72,000.00	72,600.00	71,800.00	72,600.00	72,600.00	605
29 May 2019	70,600.00	70,600.00	69,600.00	69,900.00	69,900.00	1,728
28 May 2019	71,900.00	72,600.00	70,700.00	70,700.00	70,700.00	3,595
24 May 2019	72,600.00	72,600.00	72,200.00	72,400.00	72,400.00	895
23 May 2019	74,400.00	74,400.00	73,500.00	74,200.00	74,200.00	515
22 May 2019	73,600.00	74,500.00	73,600.00	74,200.00	74,200.00	3,527
21 May 2019	72,500.00	74,700.00	72,500.00	74,100.00	74,100.00	6,986
20 May 2019	70,500.00	71,100.00	70,200.00	70,800.00	70,800.00	2,795
17 May 2019	69,900.00	70,300.00	69,100.00	69,600.00	69,600.00	3,177
16 May 2019	70,900.00	71,700.00	70,300.00	71,400.00	71,400.00	1,188
15 May 2019	73,100.00	73,100.00	71,700.00	72,700.00	72,700.00	478
14 May 2019	72,400.00	73,600.00	72,000.00	72,600.00	72,600.00	1,149
13 May 2019	73,100.00	73,100.00	71,300.00	71,800.00	71,800.00	996
10 May 2019	73,800.00	74,000.00	72,900.00	73,100.00	73,100.00	1,453
09 May 2019	74,400.00	74,400.00	72,400.00	72,700.00	72,700.00	2,355
08 May 2019	76,800.00	76,900.00	75,600.00	76,200.00	76,200.00	606
07 May 2019	77,700.00	77,700.00	76,200.00	76,200.00	76,200.00	1,334
06 May 2019	79,400.00	79,400.00	79,400.00	79,400.00	79,400.00	-
03 May 2019	79,000.00	79,400.00	78,200.00	79,400.00	79,400.00	482
02 May 2019	79,400.00	79,500.00	78,700.00	79,100.00	79,100.00	4,325
01 May 2019	80,200.00	80,200.00	79,500.00	79,600.00	79,600.00	3,553
30 Apr 2019	78,700.00	79,200.00	78,400.00	79,000.00	79,000.00	1,495
29 Apr 2019	79,000.00	79,600.00	78,700.00	79,100.00	79,100.00	606
26 Apr 2019	77,600.00	78,200.00	77,500.00	78,200.00	78,200.00	10,485
25 Apr 2019	77,400.00	77,700.00	76,500.00	76,700.00	76,700.00	7,110
24 Apr 2019	77,700.00	78,600.00	77,600.00	78,400.00	78,400.00	1,555
23 Apr 2019	79,400.00	79,400.00	78,300.00	78,800.00	78,800.00	6,611
22 Apr 2019	80,300.00	80,300.00	80,300.00	80,300.00	80,300.00	-
18 Apr 2019	81,600.00	81,600.00	80,100.00	80,300.00	80,300.00	17,766
17 Apr 2019	83,700.00	83,700.00	83,000.00	83,000.00	83,000.00	7,254
16 Apr 2019	83,000.00	83,200.00	82,900.00	83,000.00	83,000.00	819
15 Apr 2019	83,400.00	83,800.00	82,800.00	82,800.00	82,800.00	668
12 Apr 2019	82,200.00	83,800.00	82,200.00	83,500.00	83,500.00	866
11 Apr 2019	81,400.00	81,900.00	81,200.00	81,200.00	81,200.00	1,188
10 Apr 2019	82,300.00	82,300.00	81,400.00	81,500.00	81,500.00	645
09 Apr 2019	82,400.00	82,400.00	82,000.00	82,000.00	82,000.00	1,577
08 Apr 2019	81,500.00	81,900.00	81,200.00	81,900.00	81,900.00	824
05 Apr 2019	83,100.00	83,100.00	82,400.00	82,900.00	82,900.00	1,098
04 Apr 2019	83,000.00	83,200.00	82,300.00	83,200.00	83,200.00	1,873
03 Apr 2019	82,200.00	83,400.00	82,200.00	83,100.00	83,100.00	1,711
02 Apr 2019	80,600.00	81,400.00	80,400.00	81,400.00	81,400.00	1,399
01 Apr 2019	79,500.00	79,700.00	79,300.00	79,400.00	79,400.00	1,505
29 Mar 2019	78,900.00	79,200.00	78,300.00	78,700.00	78,700.00	2,050
28 Mar 2019	79,200.00	79,800.00	79,200.00	79,800.00	79,800.00	4,841
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes