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
22 Jan 2020	110,000.00	110,000.00	109,200.00	109,600.00	109,600.00	2,912
21 Jan 2020	108,400.00	108,800.00	108,000.00	108,800.00	108,800.00	4,048
17 Jan 2020	109,000.00	109,400.00	108,600.00	108,800.00	108,800.00	6,165
16 Jan 2020	108,400.00	108,400.00	107,600.00	107,600.00	107,600.00	5,606
15 Jan 2020	106,000.00	106,000.00	105,400.00	105,600.00	105,600.00	1,351
14 Jan 2020	106,600.00	107,400.00	106,600.00	106,800.00	106,800.00	1,275
13 Jan 2020	106,200.00	106,400.00	105,600.00	106,200.00	106,200.00	4,623
10 Jan 2020	104,000.00	105,000.00	103,600.00	103,600.00	103,600.00	2,704
09 Jan 2020	103,400.00	104,200.00	103,000.00	103,800.00	103,800.00	1,784
08 Jan 2020	99,600.00	101,200.00	99,500.00	100,400.00	100,400.00	4,772
07 Jan 2020	98,500.00	99,500.00	98,400.00	99,500.00	99,500.00	570
06 Jan 2020	97,100.00	97,800.00	96,300.00	97,300.00	97,300.00	1,410
03 Jan 2020	97,500.00	97,900.00	96,800.00	97,900.00	97,900.00	969
02 Jan 2020	97,800.00	99,200.00	97,800.00	99,200.00	99,200.00	601
31 Dec 2019	96,800.00	97,900.00	96,800.00	97,000.00	97,000.00	54
30 Dec 2019	98,500.00	98,800.00	96,900.00	97,200.00	97,200.00	545
27 Dec 2019	98,200.00	99,000.00	98,100.00	98,900.00	98,900.00	2,646
26 Dec 2019	96,300.00	96,300.00	96,300.00	96,300.00	96,300.00	-
24 Dec 2019	96,300.00	96,300.00	95,700.00	96,300.00	96,300.00	358
23 Dec 2019	97,400.00	97,400.00	96,100.00	96,400.00	96,400.00	1,154
20 Dec 2019	96,900.00	98,000.00	96,900.00	97,400.00	97,400.00	1,584
19 Dec 2019	98,300.00	98,500.00	97,100.00	97,600.00	97,600.00	4,543
18 Dec 2019	99,300.00	99,500.00	99,100.00	99,300.00	99,300.00	1,302
17 Dec 2019	99,200.00	99,500.00	98,100.00	98,200.00	98,200.00	3,681
16 Dec 2019	95,000.00	96,700.00	94,600.00	96,500.00	96,500.00	1,407
13 Dec 2019	95,000.00	95,400.00	93,900.00	94,100.00	94,100.00	3,743
12 Dec 2019	91,100.00	93,300.00	91,000.00	93,200.00	93,200.00	1,291
11 Dec 2019	87,800.00	88,500.00	87,700.00	88,500.00	88,500.00	511
10 Dec 2019	87,900.00	87,900.00	87,300.00	87,300.00	87,300.00	1,896
09 Dec 2019	87,600.00	88,100.00	87,600.00	87,600.00	87,600.00	696
06 Dec 2019	87,300.00	87,700.00	86,900.00	87,700.00	87,700.00	2,176
05 Dec 2019	86,300.00	86,300.00	85,300.00	85,800.00	85,800.00	2,944
04 Dec 2019	84,900.00	86,900.00	84,900.00	86,900.00	86,900.00	1,019
03 Dec 2019	86,300.00	86,600.00	84,200.00	84,900.00	84,900.00	1,512
02 Dec 2019	86,800.00	87,000.00	86,000.00	86,400.00	86,400.00	1,004
29 Nov 2019	87,000.00	87,000.00	86,400.00	86,900.00	86,900.00	1,228
27 Nov 2019	88,900.00	89,200.00	87,900.00	89,200.00	89,200.00	14,740
26 Nov 2019	89,700.00	89,800.00	88,600.00	88,600.00	88,600.00	5,570
25 Nov 2019	88,800.00	89,800.00	88,500.00	89,500.00	89,500.00	1,543
22 Nov 2019	88,100.00	88,200.00	87,400.00	87,900.00	87,900.00	4,974
21 Nov 2019	87,500.00	87,600.00	87,000.00	87,300.00	87,300.00	4,468
20 Nov 2019	89,500.00	90,100.00	89,300.00	90,000.00	90,000.00	1,971
19 Nov 2019	91,900.00	92,500.00	90,900.00	91,600.00	91,600.00	797
18 Nov 2019	91,700.00	92,400.00	91,100.00	91,700.00	91,700.00	553
15 Nov 2019	91,700.00	92,200.00	91,300.00	92,200.00	92,200.00	3,819
14 Nov 2019	90,500.00	90,800.00	90,100.00	90,200.00	90,200.00	8,078
13 Nov 2019	91,400.00	91,400.00	90,800.00	91,100.00	91,100.00	177
12 Nov 2019	91,500.00	91,600.00	90,800.00	91,400.00	91,400.00	2,309
11 Nov 2019	90,000.00	90,400.00	89,900.00	90,100.00	90,100.00	1,239
08 Nov 2019	92,000.00	92,100.00	90,800.00	90,800.00	90,800.00	2,693
07 Nov 2019	93,500.00	93,800.00	93,400.00	93,700.00	93,700.00	2,613
06 Nov 2019	93,400.00	94,100.00	92,900.00	93,000.00	93,000.00	1,762
05 Nov 2019	93,300.00	93,500.00	92,600.00	93,100.00	93,100.00	4,093
04 Nov 2019	91,800.00	92,100.00	91,400.00	91,600.00	91,600.00	2,158
01 Nov 2019	89,000.00	90,000.00	89,000.00	90,000.00	90,000.00	3,433
31 Oct 2019	87,500.00	87,500.00	86,500.00	86,500.00	86,500.00	347
30 Oct 2019	87,500.00	87,800.00	86,700.00	87,400.00	87,400.00	2,336
29 Oct 2019	87,400.00	87,700.00	86,800.00	86,900.00	86,900.00	1,442
28 Oct 2019	88,500.00	89,200.00	87,680.00	89,200.00	89,200.00	772
25 Oct 2019	87,600.00	88,400.00	87,500.00	88,400.00	88,400.00	934
24 Oct 2019	88,100.00	88,400.00	88,000.00	88,000.00	88,000.00	1,719
23 Oct 2019	88,300.00	88,300.00	87,600.00	87,700.00	87,700.00	583
22 Oct 2019	87,800.00	88,414.50	87,600.00	87,700.00	87,700.00	8,188
21 Oct 2019	85,600.00	86,700.00	85,600.00	86,400.00	86,400.00	1,252
18 Oct 2019	84,800.00	85,700.00	84,800.00	85,600.00	85,600.00	995
17 Oct 2019	85,900.00	86,700.00	85,400.00	86,300.00	86,300.00	1,271
16 Oct 2019	85,700.00	85,700.00	85,000.00	85,600.00	85,600.00	3,848
15 Oct 2019	85,000.00	85,500.00	84,800.00	85,300.00	85,300.00	1,532
14 Oct 2019	85,300.00	85,500.00	84,800.00	84,900.00	84,900.00	717
11 Oct 2019	83,900.00	85,800.00	83,900.00	85,600.00	85,600.00	1,095
10 Oct 2019	83,000.00	84,000.00	82,200.00	84,000.00	84,000.00	959
09 Oct 2019	81,900.00	82,300.00	81,800.00	82,300.00	82,300.00	339
08 Oct 2019	82,500.00	83,300.00	81,200.00	81,500.00	81,500.00	1,263
07 Oct 2019	80,900.00	82,300.00	80,900.00	81,900.00	81,900.00	328
04 Oct 2019	81,600.00	81,700.00	81,100.00	81,600.00	81,600.00	586
03 Oct 2019	79,900.00	81,100.00	79,800.00	80,600.00	80,600.00	1,067
02 Oct 2019	81,000.00	81,000.00	79,300.00	79,300.00	79,300.00	1,016
01 Oct 2019	82,300.00	82,700.00	81,900.00	82,200.00	82,200.00	867
30 Sep 2019	82,700.00	82,900.00	82,400.00	82,900.00	82,900.00	1,533
27 Sep 2019	82,000.00	82,500.00	81,600.00	81,700.00	81,700.00	1,034
27 Sep 2019	755.042 Dividend
26 Sep 2019	83,300.00	83,600.00	82,700.00	83,000.00	82,244.95	5,382
25 Sep 2019	83,300.00	83,300.00	82,600.00	82,900.00	82,145.87	1,359
24 Sep 2019	84,500.00	85,300.00	84,200.00	84,200.00	83,434.04	980
23 Sep 2019	85,000.00	85,165.60	83,600.00	84,300.00	83,533.13	4,410
20 Sep 2019	85,600.00	86,000.00	85,000.00	85,400.00	84,623.13	1,827
19 Sep 2019	84,100.00	84,600.00	84,000.00	84,600.00	83,830.40	1,595
18 Sep 2019	82,800.00	82,900.00	82,600.00	82,700.00	81,947.69	1,383
17 Sep 2019	82,200.00	82,200.00	81,500.00	82,100.00	81,353.14	630
16 Sep 2019	82,100.00	82,538.30	82,000.00	82,300.00	81,551.32	8,193
13 Sep 2019	83,700.00	83,900.00	83,500.00	83,600.00	82,839.50	686
12 Sep 2019	82,600.00	83,900.00	82,000.00	83,400.00	82,641.32	2,338
11 Sep 2019	82,200.00	82,300.00	81,300.00	82,300.00	81,551.32	1,719
10 Sep 2019	81,600.00	81,800.00	81,300.00	81,300.00	80,560.42	1,079
09 Sep 2019	81,500.00	82,300.00	81,300.00	81,700.00	80,956.78	2,439
06 Sep 2019	80,300.00	80,700.00	80,100.00	80,700.00	79,965.88	1,540
05 Sep 2019	79,100.00	79,800.00	79,000.00	79,800.00	79,074.06	1,004
04 Sep 2019	75,500.00	76,700.00	75,300.00	76,700.00	76,002.27	654
03 Sep 2019	73,700.00	74,400.00	73,500.00	73,800.00	73,128.65	1,987
30 Aug 2019	75,800.00	76,400.00	75,700.00	75,900.00	75,209.55	874
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