Samsung Electronics Co Ltd (SSU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58 | 6.30434782609 | 920 | 990 | 920 | 337 | 955.72937685 | DE |
| 4 | 78 | 8.66666666667 | 900 | 990 | 840 | 736 | 891.44598451 | DE |
| 12 | 32 | 3.38266384778 | 946 | 990 | 840 | 648 | 898.16532959 | DE |
| 26 | -352 | -26.4661654135 | 1330 | 1335 | 840 | 516 | 949.31312991 | DE |
| 52 | -292 | -22.9921259843 | 1270 | 1490 | 840 | 352 | 1059.49540608 | DE |
| 156 | -172 | -14.9565217391 | 1150 | 1490 | 840 | 272 | 1084.07424737 | DE |
| 260 | -172 | -14.9565217391 | 1150 | 1490 | 840 | 272 | 1084.07424737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 990 | 36 | 3.77 | 970 | 990 | 970 | 573 |
| 1739914020 | 954 | 26 | 2.80 | 944 | 958 | 944 | 415 |
| 1739827620 | 928 | -2 | -0.22 | 928 | 928 | 920 | 152 |
| 1739568420 | 930 | 2 | 0.22 | 930 | 936 | 924 | 204 |
| 1739482020 | 928 | 10 | 1.09 | 920 | 942 | 920 | 341 |
| 1739395620 | 918 | -28 | -2.96 | 926 | 926 | 916 | 289 |
| 1739309220 | 946 | 20 | 2.16 | 926 | 946 | 922 | 368 |
| 1739222820 | 926 | 38 | 4.28 | 930 | 932 | 920 | 1207 |
| 1738963620 | 888 | -6 | -0.67 | 890 | 898 | 888 | 257 |
| 1738877220 | 894 | 10 | 1.13 | 892 | 896 | 890 | 734 |
| 1738790820 | 884 | 6 | 0.68 | 880 | 884 | 872 | 258 |
| 1738704420 | 878 | 24 | 2.81 | 872 | 880 | 870 | 455 |
| 1738618020 | 854 | -12 | -1.39 | 854 | 864 | 840 | 817 |
| 1738358820 | 866 | -12 | -1.37 | 872 | 874 | 866 | 1093 |
| 1738272420 | 878 | 8 | 0.92 | 872 | 878 | 864 | 1546 |
| 1738186020 | 870 | 10 | 1.16 | 866 | 876 | 862 | 1233 |
| 1738099620 | 860 | -14 | -1.60 | 874 | 874 | 854 | 998 |
| 1738013220 | 874 | -22 | -2.46 | 880 | 884 | 842 | 2570 |
| 1737754020 | 896 | -10 | -1.10 | 900 | 900 | 888 | 645 |
| 1737667620 | 906 | 8 | 0.89 | 900 | 912 | 888 | 563 |
| 1737581220 | 898 | -8 | -0.88 | 906 | 912 | 898 | 292 |
| 1737494820 | 906 | 18 | 2.03 | 900 | 906 | 894 | 194 |
| 1737408420 | 888 | -16 | -1.77 | 892 | 892 | 884 | 490 |
| 1737149220 | 904 | -4 | -0.44 | 896 | 904 | 890 | 257 |
| 1737062820 | 908 | 6 | 0.67 | 908 | 916 | 902 | 901 |
| 1736976420 | 902 | 10 | 1.12 | 896 | 902 | 886 | 281 |
| 1736890020 | 892 | -8 | -0.89 | 904 | 904 | 892 | 178 |
| 1736803620 | 900 | 6 | 0.67 | 896 | 906 | 890 | 404 |
| 1736544420 | 894 | -44 | -4.69 | 912 | 914 | 894 | 653 |
| 1736458020 | 938 | -14 | -1.47 | 938 | 938 | 928 | 204 |
| 1736371620 | 952 | 32 | 3.48 | 942 | 954 | 942 | 1254 |
| 1736285220 | 920 | -16 | -1.71 | 930 | 930 | 914 | 450 |
| 1736198820 | 936 | 24 | 2.63 | 916 | 938 | 916 | 516 |
| 1735939620 | 912 | 24 | 2.70 | 898 | 912 | 892 | 307 |
| 1735853220 | 888 | 16 | 1.83 | 874 | 888 | 870 | 462 |
| 1735594020 | 872 | -8 | -0.91 | 868 | 872 | 864 | 99 |
| 1735334820 | 880 | -8 | -0.90 | 882 | 884 | 872 | 286 |
| 1734989220 | 888 | 0 | 0.00 | 888 | 888 | 880 | 458 |
| 1734730020 | 888 | 2 | 0.23 | 872 | 890 | 868 | 3497 |
| 1734643620 | 886 | -20 | -2.21 | 878 | 886 | 874 | 756 |
| 1734557220 | 906 | 2 | 0.22 | 910 | 914 | 904 | 387 |
| 1734470820 | 904 | -26 | -2.80 | 900 | 904 | 896 | 270 |
| 1734384420 | 930 | 8 | 0.87 | 926 | 930 | 914 | 398 |
| 1734125220 | 922 | -12 | -1.28 | 936 | 936 | 922 | 295 |
| 1734038820 | 934 | 22 | 2.41 | 922 | 934 | 922 | 525 |
| 1733952420 | 912 | 28 | 3.17 | 890 | 912 | 888 | 350 |
| 1733866020 | 884 | -12 | -1.34 | 898 | 898 | 882 | 561 |
| 1733779620 | 896 | -12 | -1.32 | 886 | 896 | 876 | 1125 |
| 1733520420 | 908 | 4 | 0.44 | 900 | 908 | 898 | 386 |
| 1733434020 | 904 | 16 | 1.80 | 900 | 908 | 896 | 362 |
| 1733347620 | 888 | 0 | 0.00 | 890 | 904 | 888 | 1375 |
| 1733261220 | 888 | -26 | -2.84 | 906 | 912 | 844 | 1792 |
| 1733174820 | 914 | -16 | -1.72 | 916 | 916 | 906 | 358 |
| 1732915620 | 930 | -8 | -0.85 | 926 | 936 | 920 | 312 |
| 1732829220 | 938 | -12 | -1.26 | 946 | 952 | 934 | 497 |
| 1732742820 | 950 | -38 | -3.85 | 958 | 958 | 940 | 749 |
| 1732656420 | 988 | 6 | 0.61 | 982 | 990 | 976 | 694 |
| 1732570020 | 982 | 32 | 3.37 | 976 | 986 | 964 | 646 |
| 1732310820 | 950 | 8 | 0.85 | 950 | 954 | 946 | 407 |
| 1732224420 | 942 | 6 | 0.64 | 954 | 958 | 942 | 842 |
| 1732138020 | 936 | -12 | -1.27 | 946 | 950 | 922 | 430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
