UK Markets close in 2 hrs 55 mins

Samsung Electronics Co., Ltd. (SMSN.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021------
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 20211,870.001,870.001,850.001,862.001,862.009,641
08 Apr 20211,906.501,909.501,882.001,884.001,884.0020,312
07 Apr 20211,923.001,925.001,900.001,910.001,910.0013,541
06 Apr 20211,918.501,932.501,911.001,924.501,924.5017,613
05 Apr 20211,856.001,856.001,856.001,856.001,856.00-
01 Apr 20211,830.001,860.001,830.001,856.001,856.0024,433
31 Mar 20211,811.001,825.001,806.001,824.001,824.0011,770
30 Mar 20211,818.001,818.001,802.001,816.001,816.0011,286
29 Mar 20211,799.001,812.001,792.001,795.001,795.009,746
26 Mar 20211,796.001,811.001,793.001,811.001,811.009,408
25 Mar 20211,796.001,799.001,774.001,786.001,786.0012,786
24 Mar 20211,794.001,800.001,784.001,797.001,797.0012,688
23 Mar 20211,808.001,812.001,798.001,809.001,809.0011,736
22 Mar 20211,801.001,827.001,801.001,825.001,825.0013,967
19 Mar 20211,830.001,830.001,806.001,808.001,808.0018,048
18 Mar 20211,840.001,841.001,820.001,829.001,829.0014,418
17 Mar 20211,825.001,846.001,818.001,833.001,833.0014,642
16 Mar 20211,835.001,844.001,824.001,840.001,840.0018,438
15 Mar 20211,815.001,817.001,802.001,816.001,816.0016,575
12 Mar 20211,828.001,828.001,812.001,813.001,813.0020,101
11 Mar 20211,821.001,829.001,811.001,829.001,829.0013,665
10 Mar 20211,780.001,786.001,764.001,770.001,770.0025,229
09 Mar 20211,775.001,822.001,775.001,815.001,815.0028,206
08 Mar 20211,795.001,802.001,779.001,794.001,794.0017,910
05 Mar 20211,811.001,830.001,782.001,789.001,789.0017,652
04 Mar 20211,832.001,843.001,815.001,830.001,830.0013,852
03 Mar 20211,884.001,884.001,849.001,860.001,860.0014,471
02 Mar 20211,863.001,890.001,862.001,872.001,872.0039,387
01 Mar 20211,890.001,910.001,875.001,906.001,906.0028,230
26 Feb 20211,844.001,856.001,835.001,850.001,850.0045,813
25 Feb 20211,926.001,926.001,911.001,911.001,911.0042,968
24 Feb 20211,847.001,860.001,841.001,853.001,853.0021,321
23 Feb 20211,873.001,874.001,823.001,855.001,855.0064,363
22 Feb 20211,857.001,892.001,841.001,871.001,871.0049,566
19 Feb 20211,870.001,894.001,869.001,894.001,894.0011,858
18 Feb 20211,855.001,858.001,833.001,848.001,848.0014,494
17 Feb 20211,880.001,885.001,863.001,863.001,863.0020,271
16 Feb 20211,928.001,933.001,914.001,914.001,914.0013,143
12 Feb 20211,877.001,897.001,876.001,891.001,891.0018,509
11 Feb 20211,865.001,899.001,853.001,889.001,889.0018,430
10 Feb 20211,856.001,865.001,842.001,855.001,855.0013,149
09 Feb 20211,860.001,860.001,839.001,853.001,853.0024,216
08 Feb 20211,855.001,874.001,846.001,864.001,864.0018,986
05 Feb 20211,860.001,874.001,856.001,874.001,874.0020,843
04 Feb 20211,848.001,854.001,837.001,854.001,854.0011,893
03 Feb 20211,903.001,905.001,885.001,893.001,893.0016,111
02 Feb 20211,887.001,903.001,887.001,900.001,900.0017,723
01 Feb 20211,855.001,866.001,847.001,859.001,859.0016,552
29 Jan 20211,832.001,851.001,826.001,840.001,840.0020,546
28 Jan 20211,853.001,901.001,839.001,901.001,901.0027,106
27 Jan 20211,934.001,937.001,892.001,910.001,910.0027,139
26 Jan 20211,962.001,968.001,944.001,959.001,959.0029,141
25 Jan 20212,024.002,024.001,989.001,997.001,997.0043,188
22 Jan 20211,972.001,982.001,962.001,962.001,962.0018,203
21 Jan 20211,999.002,044.001,999.002,034.002,034.0028,715
20 Jan 20211,983.001,991.001,967.001,979.001,979.0021,577
19 Jan 20211,972.001,979.001,958.001,974.001,974.0022,139
15 Jan 20212,004.002,006.001,981.002,006.002,006.0039,080
14 Jan 20212,026.002,064.002,024.002,064.002,064.0022,129
13 Jan 20212,036.002,036.002,002.002,012.002,012.0035,030
12 Jan 20212,052.002,052.002,032.002,052.002,052.0040,896
11 Jan 20212,054.002,070.002,042.002,058.002,058.0033,079
08 Jan 20212,020.002,030.002,008.002,016.002,016.0051,548
07 Jan 20211,900.001,913.001,091.501,913.001,913.0033,225
06 Jan 20211,884.001,888.001,870.001,881.001,881.0037,932
05 Jan 20211,906.001,923.001,901.001,907.001,907.0047,339
04 Jan 20211,913.001,927.001,893.001,895.001,895.0033,132
31 Dec 20201,825.001,843.001,800.001,825.001,825.0018,851
30 Dec 20201,860.001,860.001,847.001,847.001,847.0029,977
29 Dec 20201,786.001,814.001,786.001,804.001,804.0045,200
28 Dec 20201,759.001,759.001,759.001,759.001,759.00-
24 Dec 20201,762.001,763.001,752.001,759.001,759.003,951
23 Dec 20201,666.001,673.001,662.001,668.001,668.008,914
22 Dec 20201,630.001,650.001,629.001,643.001,643.0016,254
21 Dec 20201,629.001,668.001,605.001,631.001,631.0021,792
18 Dec 20201,668.001,671.001,639.001,646.001,646.0044,337
17 Dec 20201,690.001,690.001,678.001,678.001,678.0018,630
16 Dec 20201,690.001,695.001,682.001,690.001,690.0015,920
15 Dec 20201,689.001,695.001,684.001,695.001,695.0019,304
14 Dec 20201,691.001,692.001,677.001,686.001,686.0021,792
11 Dec 20201,681.001,685.001,667.001,670.001,670.0010,536
10 Dec 20201,676.001,692.001,671.001,688.001,688.0019,784
09 Dec 20201,700.001,707.001,686.001,691.001,691.0024,708
08 Dec 20201,655.001,656.001,644.001,653.001,653.0013,435
07 Dec 20201,685.001,689.001,663.001,685.001,685.0013,148
04 Dec 20201,641.001,663.001,636.001,661.001,661.0049,123
03 Dec 20201,599.001,604.001,588.001,595.001,595.0025,972
02 Dec 20201,571.001,589.001,570.001,586.001,586.0026,709
01 Dec 20201,535.001,544.001,530.001,544.001,544.0015,178
30 Nov 20201,514.001,524.001,511.001,514.001,514.0020,158
27 Nov 20201,552.001,556.001,541.001,554.001,554.0010,428
25 Nov 20201,500.001,515.001,495.001,513.001,513.0017,834
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...