Date Open High Low

3/1/2012 539 582 516

4/1/2012 578 620 543
5/1/2012 611 626 498
6/1/2012 524 554 470
7/1/2012 516 582 456
8/1/2012 579 603 515
9/1/2012 544 612 522
10/1/2012 604 630 571
11/1/2012 596 673 594
12/1/2012 660 715 652
1/1/2013 705 750 624
2/1/2013 662 718 648
3/1/2013 713 723 645
4/1/2013 672 693 646
5/1/2013 698 709 654
6/1/2013 680 687 379
7/1/2013 584 591 544
8/1/2013 555 613 547
9/1/2013 613 671 605
10/1/2013 644 709 629
11/1/2013 704 708 625
12/1/2013 692 692 659
1/1/2014 659 659 590
2/1/2014 587 626 579
3/1/2014 617 629 576
4/1/2014 630 681 629
5/1/2014 641 715 382
6/1/2014 711 723 634
7/1/2014 646 679 629
8/1/2014 625 638 599
9/1/2014 605 607 551
10/1/2014 548 583 512
11/1/2014 572 582 539
12/1/2014 580 613 572
1/1/2015 601 644 588
2/1/2015 616 635 602
3/1/2015 642 678 632
4/1/2015 643 685 632
5/1/2015 656 658 590
6/1/2015 585 607 441
7/1/2015 580 584 496
8/1/2015 503 513 420
9/1/2015 464 510 456
10/1/2015 480 602 472
11/1/2015 604 610 537
12/1/2015 566 569 526
1/1/2016 532 532 453
2/1/2016 479 488 462
3/1/2016 480 579 479
4/1/2016 558 572 537
5/1/2016 545 557 528
6/1/2016 555 628 555
7/1/2016 637 692 601
8/1/2016 700 752 611
9/1/2016 704 746 648
10/1/2016 727 765 656
11/1/2016 721 742 651
12/1/2016 746 767 729
1/1/2017 748 878 593
2/1/2017 841 867 808
3/1/2017 841 950 837
4/1/2017 924 982 883
5/1/2017 981 1,043 981
6/1/2017 993 1,055 993
7/1/2017 1,034 1,144 1,016
8/1/2017 1,080 1,101 967
9/1/2017 1,039 1,195 1,015
10/1/2017 1,147 1,249 1,132
11/1/2017 1,288 1,292 1,165
12/1/2017 1,177 1,200 1,128
1/1/2018 1,198 1,235 1,123
2/1/2018 1,167 1,191 1,016
3/1/2018 1,093 1,225 1,038
4/1/2018 1,146 1,249 1,078
5/1/2018 1,226 1,233 1,129
6/1/2018 1,189 1,198 969
7/1/2018 1,018 1,054 992
8/1/2018 1,035 1,084 966
9/1/2018 1,065 1,072 972
10/1/2018 1,045 1,047 880
11/1/2018 928 1,003 923
12/1/2018 969 978 840
1/1/2019 867 1,035 832
2/1/2019 1,035 1,063 981
3/1/2019 999 1,017 948
4/1/2019 986 1,046 943
5/1/2019 989 995 855
6/1/2019 921 1,025 910
7/1/2019 1,003 1,010 935
8/1/2019 956 965 869
9/1/2019 906 1,041 888
10/1/2019 1,020 1,108 975
11/1/2019 1,092 1,154 1,064
12/1/2019 1,063 1,226 1,029
1/1/2020 1,193 1,345 1,169
2/1/2020 1,190 1,311 1,100
3/1/2020 1,155 1,218 827
4/1/2020 945 1,066 918
5/1/2020 1,010 1,047 963
6/1/2020 1,048 1,174 1,035
Close Samsung open2 high low3
566 $8,634.30 20 22 18
611 $8,670.44 21 23 20
511 $8,655.27 21 21 19
532 $8,628.10 20 21 20
577 $8,644.25 21 22 20
548 $8,673.30 22 24 21
602 $8,686.50 24 25 23
603 $8,718.16 24 24 21
655 $8,746.20 21 22 18
705 $8,795.08 21 21 18
664 $8,803.60 20 20 16
710 $8,808.60 16 17 16
672 $8,817.16 16 17 15
691 $8,813.42 16 16 14
676 $8,826.34 16 17 15
583 $8,750.78 16 16 14
575 $8,749.81 14 16 14
609 $8,762.19 16 18 16
638 $8,808.80 18 18 16
695 $8,844.78 17 19 17
708 $8,864.77 19 20 18
659 $8,862.22 20 21 19
593 $8,828.06 20 20 18
626 $8,817.53 18 20 18
629 $8,829.95 19 20 19
645 $8,862.79 19 21 18
711 $8,841.91 21 23 21
646 $8,900.94 23 24 22
644 $8,883.70 23 25 23
609 $8,864.60 24 26 23
561 $8,841.30 26 26 24
576 $8,826.40 25 27 24
576 $8,842.60 27 30 27
601 $8,867.75 30 30 27
617 $8,890.80 28 30 26
621 $8,901.86 30 33 29
644 $8,931.90 32 33 30
659 $8,942.40 31 34 31
592 $8,924.20 32 33 31
571 $8,871.71 33 33 31
507 $8,870.40 32 33 30
462 $8,822.80 30 31 23
473 $8,830.12 28 29 27
599 $8,886.10 27 30 27
557 $8,923.30 30 31 28
532 $8,906.22 30 30 26
473 $8,871.70 26 26 23
480 $8,861.90 24 25 23
570 $8,907.54 24 28 24
545 $8,934.50 27 28 23
546 $8,933.20 23 25 22
621 $8,975.96 25 25 23
687 $9,033.69 24 26 24
723 $9,073.79 26 28 26
723 $9,086.70 27 29 26
706 $9,099.30 28 30 28
734 $9,104.40 28 28 26
748 $9,139.10 28 30 27
851 $9,161.13 29 31 29
848 $9,226.10 32 34 32
918 $9,267.80 34 36 34
981 $9,319.10 36 36 35
993 $9,370.80 36 39 36
1,035 $9,392.60 38 39 36
1,078 $9,437.80 36 38 36
1,029 $9,424.90 37 41 37
1,132 $9,472.00 41 41 37
1,233 $9,554.00 39 42 38
1,175 $9,592.00 42 44 41
1,198 $9,554.60 42 44 42
1,184 $9,568.20 43 45 41
1,097 $9,520.60 42 45 38
1,146 $9,532.40 45 46 41
1,239 $9,580.60 42 45 40
1,186 $9,599.00 42 48 41
1,045 $9,530.60 47 49 45
1,028 $9,474.70 46 49 46
1,068 $9,493.10 50 57 49
1,047 $9,500.00 57 57 54
933 $9,455.70 57 58 52
935 $9,438.60 55 56 43
867 $9,417.70 46 46 37
1,029 $9,445.80 39 42 36
998 $9,514.60 42 44 41
981 $9,493.80 44 49 42
986 $9,503.30 48 52 47
897 $9,464.20 52 54 44
1,017 $9,498.00 44 50 43
966 $9,512.20 51 55 50
914 $9,476.20 53 55 48
1,018 $9,512.20 52 57 51
1,068 $9,582.00 56 62 54
1,068 $9,629.60 62 67 62
1,193 $9,662.20 67 73 64
1,172 $9,742.00 74 82 73
1,116 $9,715.80 76 82 64
993 $9,616.70 71 76 53
1,043 $9,578.70 62 74 59
1,025 $9,599.30 72 81 71
1,103 $9,668.60 79 93 79
$100.00

$90.00

$80.00

$70.00

$60.00
f(x) = 0.0410907402245208 x − 340.520026
R² = 0.786606889851603

$50.00

$40.00
$40.00

$30.00

$20.00

$10.00

$0.00
$8,400.00 $8,600.00 $8,800.00
close4 volume Apple
21 15584338000 $20.41
21 15598990400 $21.29
21 11106345600 $20.37 $90.00
21 7855825600 $20.46
22 8909650400 $21.30
$80.00
24 8276206400 $22.88
24 9199005200 $24.05
21 12142830000 $22.60 $70.00
21 12929851200 $20.47
19 12132752800 $19.84
$60.00
16 13123423600 $17.85
f(x) = 0.472174553753865 x + 10.3449799486704
16 9344034000 $16.28 R² = 0.809944555807184
16 9176876800 $15.80 $50.00

16 10963489600 $15.31
16 9447530400 $15.88
$40.00
14 7018536000 $15.09
16 6538114800 $15.30
17 8058338400 $17.05 $30.00

17 8630941200 $17.19
19 7837732000 $18.02
$20.00
20 5225155600 $19.20
20 7057397200 $19.94
18 8765954400 $18.84 $10.00

19 5880366800 $18.57
19 5001698800 $19.04
$0.00
21 6435060800 $19.99 0 20

23 5735668400 $21.87
23 4827739200 $22.97
24 4140344000 $23.82
26 3748308000 $24.60
25 6105680000 $25.23
27 5441120800 $25.74
30 3281632800 $28.41 $10,000.00

$9,800.00
 $10,000.00

28 4294378400 $28.42
29 5221053600 $28.32 $9,800.00
32 4546140800 $31.01
31 4554568400 $31.60 f(x) = 11.1823135311659 x + 8561.23723828012
$9,600.00 R² = 0.897753834621959
31 3984542000 $31.73
33 3816608400 $32.04
31 3514426800 $31.97 $9,400.00

30 4233122400 $31.27
28 6427276400 $28.05 $9,200.00
28 4826189200 $27.79
30 4450048400 $28.57
$9,000.00
30 3002562400 $29.62
26 3687660800 $28.04
24 5087392000 $24.89 $8,800.00

24 3243450400 $24.04
27 2984198400 $25.90 $8,600.00
23 3489534800 $25.46
25 3602686000 $24.00
$8,400.00
24 3117990800 $24.25
26 2743118400 $24.91
$8,200.00
27 2520514000 $26.55
28 3872062400 $27.37
28 2747657200 $28.58 $8,000.00
0 20
28 2886220000 $27.61
29 2435086800 $28.28
30 2252488000 $29.65
34 2299874400 $33.03
36 2246513600 $35.19
36 1493216400 $35.81
$12,000.00
38 2615927200 $37.42
36 2736712400 $37.21
37 1688047600 $36.88
41 2644276000 $39.13
39 2721496400 $39.56
$10,000.00
42 2017165200 $40.34 $10,000.00

43 2402653600 $42.70
42 2124735200 $42.68
42 2638717600 $42.65
45 3711577200 $42.26
42 2854910800 $43.42
$8,000.00
41 2664617200 $41.97
47 2483905200 $44.31
46 2110498000 $46.75
48 1574765600 $47.09
57 2801275600 $53.31
56 2715888000 $56.20 $6,000.00

55 3158994000 $55.40
45 3845305600 $49.39
39 3595690000 $42.11
42 3312349600 $39.52
43 1890162400 $42.62 $4,000.00
47 2603925600 $45.71
50 2024470800 $49.32
44 2957826400 $48.45
49 2060874800 $46.59
53 1895406800 $52.25
$2,000.00
52 2724326400 $52.08
56 2170268400 $53.81
62 2433210800 $58.67
67 1793326000 $64.62
73 2388794800 $69.45
77 2934370400 $76.65 $0.00
1 3 5 7 9 11 13 15 17 19 21 23
68 3019279200 $72.58
64 6280072400 $65.82
73 3265299200 $66.98
79 2805936000 $75.89
91 3243375600 $85.76
 Samsung & Apple

x) = 0.0410907402245208 x − 340.520026589785
= 0.786606889851603
$8,800.00 $9,000.00 $9,200.00
 Apple Average

3449799486704

20 40 60

Samsung Average
 Samsung Average

8561.23723828012

20 40 60

Samsung&Apple Average
13 15 17 19 21 23 25 27 29 31 33 35 37 39 41 43 45 47 49 51 53 55 57 59 61 63 65 67 69 71 73
Apple
00 $9,400.00 $9,600.00 $9,800.00
80 100 120
80 100 120
3 65 67 69 71 73 75 77 79 81 83 85 87 89 91 93 95 97 99
0.00 $10,000.00
link :
https://finance.yahoo.com/quote/005930.KS/history?period1=1330560000&period2=1590969600&interval=1mo&filter=history&frequency
erval=1mo&filter=history&frequency=1mo&includeAdjustedClose=true