SMSD.L - Samsung Electronics Co., Ltd.

YHD - YHD Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201974,300.0074,500.0074,000.0074,400.0074,400.001,200
16 Aug 201974,900.0075,000.0073,800.0075,000.0075,000.002,495
15 Aug 201972,000.0072,500.0071,400.0072,000.0072,000.001,909
14 Aug 201974,300.0074,500.0072,300.0072,300.0072,300.00719
13 Aug 201972,600.0074,300.0071,800.0073,500.0073,500.001,065
12 Aug 201973,300.0073,300.0072,400.0072,400.0072,400.00176
09 Aug 201974,000.0074,000.0073,100.0073,100.0073,100.00702
08 Aug 201973,700.0074,000.0073,300.0074,000.0074,000.00463
07 Aug 201973,300.0073,500.0072,300.0072,600.0072,600.003,025
06 Aug 201973,400.0073,500.0072,400.0072,500.0072,500.002,912
05 Aug 201973,500.0073,500.0071,600.0072,100.0072,100.001,366
02 Aug 201975,500.0075,600.0073,600.0073,600.0073,600.001,053
01 Aug 201977,200.0078,000.0077,100.0077,800.0077,800.00743
31 Jul 201979,000.0079,000.0078,600.0078,700.0078,700.00754
30 Jul 201980,700.0080,800.0080,200.0080,400.0080,400.002,158
29 Jul 201980,300.0080,900.0080,300.0080,900.0080,900.001,539
26 Jul 201981,000.0081,900.0080,800.0081,300.0081,300.002,030
25 Jul 201981,400.0082,000.0080,700.0080,800.0080,800.00910
24 Jul 201979,900.0081,100.0079,900.0080,900.0080,900.003,178
23 Jul 201982,000.0082,000.0081,500.0081,600.0081,600.001,680
22 Jul 201981,300.0081,700.0081,300.0081,600.0081,600.00559
19 Jul 201981,100.0081,600.0081,100.0081,600.0081,600.00763
18 Jul 201979,500.0080,000.0079,500.0080,000.0080,000.00726
17 Jul 201980,200.0080,200.0079,500.0079,500.0079,500.00894
16 Jul 201981,100.0081,300.0080,400.0080,500.0080,500.001,167
15 Jul 201982,000.0082,000.0080,900.0081,000.0081,000.001,825
12 Jul 201981,000.0081,400.0080,400.0080,700.0080,700.001,184
11 Jul 201981,700.0081,700.0081,100.0081,300.0081,300.00318
10 Jul 201979,600.0081,300.0079,600.0080,800.0080,800.001,812
09 Jul 201978,400.0078,500.0077,600.0078,500.0078,500.001,410
08 Jul 201977,500.0077,800.0077,200.0077,700.0077,700.002,785
05 Jul 201980,000.0080,500.0079,000.0079,000.0079,000.002,272
03 Jul 201980,400.0081,500.0080,100.0081,500.0081,500.001,310
02 Jul 201982,100.0082,300.0081,700.0082,200.0082,200.001,178
01 Jul 201982,700.0082,900.0082,200.0082,500.0082,500.001,794
28 Jun 201982,200.0083,300.0082,200.0083,200.0083,200.001,692
27 Jun 201982,500.0082,800.0082,300.0082,700.0082,700.002,313
26 Jun 201981,100.0082,800.0080,900.0082,600.0082,600.002,441
25 Jun 201980,500.0080,800.0080,400.0080,800.0080,800.00512
24 Jun 201980,000.0080,500.0080,000.0080,400.0080,400.001,644
21 Jun 201980,300.0080,500.0079,900.0080,400.0080,400.00521
20 Jun 201980,000.0080,600.0080,000.0080,400.0080,400.002,070
19 Jun 201978,000.0078,900.0078,000.0078,100.0078,100.002,579
18 Jun 201976,100.0078,800.0076,000.0078,700.0078,700.005,339
17 Jun 201975,300.0075,500.0075,000.0075,500.0075,500.005,381
14 Jun 201976,100.0076,200.0075,800.0076,200.0076,200.00463
13 Jun 201975,800.0076,700.0075,800.0075,900.0075,900.00828
12 Jun 201976,900.0077,300.0076,800.0077,000.0077,000.00443
11 Jun 201977,900.0078,500.0077,400.0078,500.0078,500.00973
10 Jun 201977,600.0077,600.0077,000.0077,600.0077,600.00295
07 Jun 201976,500.0077,100.0075,700.0076,600.0076,600.00897
06 Jun 201976,200.0076,400.0075,900.0076,400.0076,400.00182
05 Jun 201976,500.0076,700.0075,900.0075,900.0075,900.00766
04 Jun 201975,500.0075,500.0074,200.0075,300.0075,300.002,317
03 Jun 201975,400.0075,800.0075,200.0075,800.0075,800.00969
31 May 201972,600.0072,800.0072,400.0072,600.0072,600.00115
30 May 201972,000.0072,600.0071,800.0072,600.0072,600.00605
29 May 201970,600.0070,600.0069,600.0069,900.0069,900.001,728
28 May 201971,900.0072,600.0070,700.0070,700.0070,700.003,595
24 May 201972,600.0072,600.0072,200.0072,400.0072,400.00895
23 May 201974,400.0074,400.0073,500.0074,200.0074,200.00515
22 May 201973,600.0074,500.0073,600.0074,200.0074,200.003,527
21 May 201972,500.0074,700.0072,500.0074,100.0074,100.006,986
20 May 201970,500.0071,100.0070,200.0070,800.0070,800.002,795
17 May 201969,900.0070,300.0069,100.0069,600.0069,600.003,177
16 May 201970,900.0071,700.0070,300.0071,400.0071,400.001,188
15 May 201973,100.0073,100.0071,700.0072,700.0072,700.00478
14 May 201972,400.0073,600.0072,000.0072,600.0072,600.001,149
13 May 201973,100.0073,100.0071,300.0071,800.0071,800.00996
10 May 201973,800.0074,000.0072,900.0073,100.0073,100.001,453
09 May 201974,400.0074,400.0072,400.0072,700.0072,700.002,355
08 May 201976,800.0076,900.0075,600.0076,200.0076,200.00606
07 May 201977,700.0077,700.0076,200.0076,200.0076,200.001,334
06 May 201979,400.0079,400.0079,400.0079,400.0079,400.00-
03 May 201979,000.0079,400.0078,200.0079,400.0079,400.00482
02 May 201979,400.0079,500.0078,700.0079,100.0079,100.004,325
01 May 201980,200.0080,200.0079,500.0079,600.0079,600.003,553
30 Apr 201978,700.0079,200.0078,400.0079,000.0079,000.001,495
29 Apr 201979,000.0079,600.0078,700.0079,100.0079,100.00606
26 Apr 201977,600.0078,200.0077,500.0078,200.0078,200.0010,485
25 Apr 201977,400.0077,700.0076,500.0076,700.0076,700.007,110
24 Apr 201977,700.0078,600.0077,600.0078,400.0078,400.001,555
23 Apr 201979,400.0079,400.0078,300.0078,800.0078,800.006,611
22 Apr 201980,300.0080,300.0080,300.0080,300.0080,300.00-
18 Apr 201981,600.0081,600.0080,100.0080,300.0080,300.0017,766
17 Apr 201983,700.0083,700.0083,000.0083,000.0083,000.007,254
16 Apr 201983,000.0083,200.0082,900.0083,000.0083,000.00819
15 Apr 201983,400.0083,800.0082,800.0082,800.0082,800.00668
12 Apr 201982,200.0083,800.0082,200.0083,500.0083,500.00866
11 Apr 201981,400.0081,900.0081,200.0081,200.0081,200.001,188
10 Apr 201982,300.0082,300.0081,400.0081,500.0081,500.00645
09 Apr 201982,400.0082,400.0082,000.0082,000.0082,000.001,577
08 Apr 201981,500.0081,900.0081,200.0081,900.0081,900.00824
05 Apr 201983,100.0083,100.0082,400.0082,900.0082,900.001,098
04 Apr 201983,000.0083,200.0082,300.0083,200.0083,200.001,873
03 Apr 201982,200.0083,400.0082,200.0083,100.0083,100.001,711
02 Apr 201980,600.0081,400.0080,400.0081,400.0081,400.001,399
01 Apr 201979,500.0079,700.0079,300.0079,400.0079,400.001,505
29 Mar 201978,900.0079,200.0078,300.0078,700.0078,700.002,050
28 Mar 201979,200.0079,800.0079,200.0079,800.0079,800.004,841
*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