Samsung Electronics Co Ltd (SSU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38 | -4.08602150538 | 930 | 954 | 890 | 593 | 926.32107926 | DE |
| 4 | -8 | -0.888888888889 | 900 | 954 | 864 | 667 | 903.16145156 | DE |
| 12 | -86 | -8.79345603272 | 978 | 1005 | 844 | 630 | 923.78469438 | DE |
| 26 | -548 | -38.0555555556 | 1440 | 1465 | 844 | 421 | 1004.61217388 | DE |
| 52 | -373 | -29.4861660079 | 1265 | 1490 | 844 | 299 | 1107.89746879 | DE |
| 156 | -258 | -22.4347826087 | 1150 | 1490 | 844 | 243 | 1123.18868749 | DE |
| 260 | -258 | -22.4347826087 | 1150 | 1490 | 844 | 243 | 1123.18868749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051620 | 948 | -20 | -2.07 | 964 | 964 | 940 | 327 |
| 1731965220 | 968 | 36 | 3.86 | 964 | 974 | 948 | 464 |
| 1731705960 | 932 | 80 | 9.39 | 904 | 940 | 898 | 622 |
| 1731619560 | 852 | -2 | -0.23 | 856 | 860 | 846 | 820 |
| 1731533160 | 854 | -30 | -3.39 | 852 | 862 | 848 | 710 |
| 1731446820 | 884 | -58 | -6.16 | 894 | 894 | 876 | 1126 |
| 1731360420 | 942 | 2 | 0.21 | 926 | 942 | 914 | 705 |
| 1731101220 | 940 | -10 | -1.05 | 956 | 956 | 940 | 351 |
| 1731014760 | 950 | 16 | 1.71 | 952 | 964 | 950 | 552 |
| 1730928360 | 934 | -30 | -3.11 | 960 | 960 | 934 | 467 |
| 1730841960 | 964 | -14 | -1.43 | 964 | 964 | 956 | 409 |
| 1730755560 | 978 | -18 | -1.81 | 984 | 984 | 974 | 527 |
| 1730496360 | 996 | 12 | 1.22 | 974 | 996 | 974 | 397 |
| 1730409960 | 984 | 0 | 0.00 | 990 | 996 | 978 | 412 |
| 1730323560 | 984 | 2 | 0.20 | 990 | 990 | 976 | 386 |
| 1730237160 | 982 | 2 | 0.20 | 990 | 1005 | 982 | 337 |
| 1730150760 | 980 | 50 | 5.38 | 966 | 980 | 962 | 631 |
| 1729888020 | 930 | -32 | -3.33 | 936 | 942 | 928 | 631 |
| 1729801560 | 962 | -24 | -2.43 | 962 | 962 | 952 | 945 |
| 1729715160 | 986 | -2 | -0.20 | 1000 | 1000 | 980 | 1037 |
| 1729628760 | 988 | 2 | 0.20 | 978 | 992 | 960 | 704 |
| 1729542360 | 986 | -12 | -1.20 | 1005 | 1005 | 978 | 796 |
| 1729283160 | 998 | -22 | -2.16 | 1005 | 1010 | 998 | 340 |
| 1729196760 | 1020 | -5 | -0.49 | 1015 | 1020 | 1005 | 96 |
| 1729110360 | 1025 | 25 | 2.50 | 1010 | 1030 | 1000 | 188 |
| 1729023960 | 1000 | -20 | -1.96 | 1020 | 1025 | 1000 | 199 |
| 1728937620 | 1020 | -10 | -0.97 | 1030 | 1030 | 1020 | 237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
