Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,403.00 | 1,409.00 | 1,400.00 | 1,401.00 | 1,349.38 | 7,522 |
| 2024-03-12 | 1,395.00 | 1,397.00 | 1,381.00 | 1,392.00 | 1,340.72 | 9,668 |
| 2024-03-11 | 1,378.00 | 1,384.00 | 1,366.00 | 1,373.00 | 1,322.42 | 12,248 |
| 2024-03-08 | 1,383.00 | 1,405.00 | 1,381.00 | 1,390.00 | 1,338.79 | 11,299 |
| 2024-03-07 | 1,358.00 | 1,380.00 | 1,355.00 | 1,377.00 | 1,326.27 | 8,518 |
| 2024-03-06 | 1,364.00 | 1,379.00 | 1,360.00 | 1,377.00 | 1,326.27 | 6,620 |
| 2024-03-05 | 1,385.00 | 1,385.00 | 1,369.00 | 1,375.00 | 1,324.34 | 14,614 |
| 2024-03-04 | 1,404.00 | 1,409.00 | 1,397.00 | 1,402.00 | 1,350.35 | 6,646 |
| 2024-03-01 | 1,371.00 | 1,379.00 | 1,362.00 | 1,378.00 | 1,327.23 | 11,044 |
| 2024-02-29 | 1,371.00 | 1,371.00 | 1,359.00 | 1,360.00 | 1,309.89 | 11,876 |
| 2024-02-28 | 1,364.00 | 1,366.00 | 1,357.00 | 1,360.00 | 1,309.89 | 9,786 |
| 2024-02-27 | 1,373.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,314.71 | 10,363 |
| 2024-02-26 | 1,370.00 | 1,374.00 | 1,366.00 | 1,366.00 | 1,315.67 | 5,757 |
| 2024-02-23 | 1,372.00 | 1,378.00 | 1,367.00 | 1,370.00 | 1,319.53 | 8,465 |
| 2024-02-22 | 1,402.00 | 1,402.00 | 1,374.00 | 1,379.00 | 1,328.19 | 13,749 |
| 2024-02-21 | 1,365.00 | 1,377.00 | 1,361.00 | 1,370.00 | 1,319.53 | 7,054 |
| 2024-02-20 | 1,371.00 | 1,375.00 | 1,360.00 | 1,372.00 | 1,321.45 | 12,393 |
| 2024-02-19 | 1,362.00 | 1,385.00 | 1,362.00 | 1,384.00 | 1,333.01 | 8,830 |
| 2024-02-16 | 1,356.00 | 1,363.00 | 1,354.00 | 1,363.00 | 1,312.78 | 17,622 |
| 2024-02-15 | 1,371.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,312.78 | 17,506 |
| 2024-02-14 | 1,381.00 | 1,389.00 | 1,376.00 | 1,384.00 | 1,333.01 | 21,716 |
| 2024-02-13 | 1,424.00 | 1,432.00 | 1,385.00 | 1,393.00 | 1,341.68 | 21,771 |
| 2024-02-12 | 1,404.00 | 1,431.00 | 1,403.00 | 1,431.00 | 1,378.28 | 11,143 |
| 2024-02-09 | 1,388.00 | 1,405.00 | 1,382.00 | 1,402.00 | 1,350.35 | 11,619 |
| 2024-02-08 | 1,390.00 | 1,394.00 | 1,381.00 | 1,381.00 | 1,330.12 | 10,054 |
| 2024-02-07 | 1,413.00 | 1,416.00 | 1,405.00 | 1,406.00 | 1,354.20 | 8,424 |
| 2024-02-06 | 1,397.00 | 1,406.00 | 1,392.00 | 1,401.00 | 1,349.38 | 9,312 |
| 2024-02-05 | 1,388.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,333.01 | 6,886 |
| 2024-02-02 | 1,410.00 | 1,417.00 | 1,399.00 | 1,399.00 | 1,347.46 | 12,370 |
| 2024-02-01 | 1,372.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,325.30 | 6,737 |
| 2024-01-31 | 1,359.00 | 1,372.00 | 1,354.00 | 1,368.00 | 1,317.60 | 10,148 |
| 2024-01-30 | 1,398.00 | 1,398.00 | 1,385.00 | 1,385.00 | 1,333.97 | 8,651 |
| 2024-01-29 | 1,392.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,348.42 | 7,759 |
| 2024-01-26 | 1,380.00 | 1,392.00 | 1,376.00 | 1,390.00 | 1,338.79 | 10,984 |
| 2024-01-25 | 1,393.00 | 1,399.00 | 1,383.00 | 1,385.00 | 1,333.97 | 15,424 |
| 2024-01-24 | 1,391.00 | 1,403.00 | 1,380.00 | 1,401.00 | 1,349.38 | 12,812 |
| 2024-01-23 | 1,407.00 | 1,407.00 | 1,396.00 | 1,398.00 | 1,346.49 | 5,116 |
| 2024-01-22 | 1,399.00 | 1,410.00 | 1,399.00 | 1,402.00 | 1,350.35 | 8,151 |
| 2024-01-19 | 1,400.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,345.53 | 8,290 |
| 2024-01-18 | 1,338.00 | 1,362.00 | 1,335.00 | 1,362.00 | 1,311.82 | 16,394 |
| 2024-01-17 | 1,325.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,259.81 | 15,160 |
| 2024-01-16 | 1,363.00 | 1,365.00 | 1,344.00 | 1,359.00 | 1,308.93 | 12,649 |
| 2024-01-15 | 1,387.00 | 1,395.00 | 1,386.00 | 1,390.00 | 1,338.79 | 5,221 |
| 2024-01-12 | 1,384.00 | 1,404.00 | 1,380.00 | 1,398.00 | 1,346.49 | 9,295 |
| 2024-01-11 | 1,384.00 | 1,394.00 | 1,369.00 | 1,370.00 | 1,319.53 | 12,844 |
| 2024-01-10 | 1,392.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,335.90 | 28,229 |
| 2024-01-09 | 1,419.00 | 1,419.00 | 1,395.00 | 1,406.00 | 1,354.20 | 12,446 |
| 2024-01-08 | 1,444.00 | 1,459.00 | 1,439.00 | 1,459.00 | 1,405.25 | 5,333 |
| 2024-01-05 | 1,444.00 | 1,463.00 | 1,430.00 | 1,460.00 | 1,406.21 | 8,426 |
| 2024-01-04 | 1,454.00 | 1,456.00 | 1,444.00 | 1,456.00 | 1,402.36 | 10,495 |
| 2024-01-03 | 1,465.00 | 1,466.00 | 1,440.00 | 1,449.00 | 1,395.62 | 9,384 |
| 2024-01-02 | 1,514.00 | 1,518.00 | 1,491.00 | 1,498.00 | 1,442.81 | 12,774 |
| 2023-12-29 | 1,496.00 | 1,515.00 | 1,471.00 | 1,498.00 | 1,442.81 | 9,876 |
| 2023-12-28 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,450.52 | 8,134 |
| 2023-12-27 | 1,497.00 | 1,504.00 | 1,489.00 | 1,501.00 | 1,440.43 | 11,955 |
| 2023-12-22 | 1,450.00 | 1,455.00 | 1,447.00 | 1,453.00 | 1,394.37 | 4,991 |
| 2023-12-21 | 1,430.00 | 1,446.00 | 1,430.00 | 1,440.00 | 1,381.89 | 11,061 |
| 2023-12-20 | 1,430.00 | 1,439.00 | 1,422.00 | 1,436.00 | 1,378.05 | 12,606 |
| 2023-12-19 | 1,391.00 | 1,406.00 | 1,388.00 | 1,404.00 | 1,347.34 | 14,376 |
| 2023-12-18 | 1,395.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,328.15 | 14,075 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.2679 USD |
| 2026-03-30 | 4.7936 USD |
| 2025-12-29 | 8.0842 USD |
| 2025-09-29 | 5.3308 USD |
| 2025-06-27 | 5.0915 USD |
| 2025-03-28 | 6.0099 USD |
| 2024-12-30 | 4.9465 USD |
| 2024-09-27 | 5.0192 USD |
| 2024-06-27 | 5.2650 USD |
| 2024-03-27 | 5.6124 USD |
| 2023-12-28 | 5.4714 USD |
| 2023-09-28 | 5.8797 USD |
| 2023-06-29 | 5.6964 USD |
| 2023-03-30 | 5.6846 USD |
| 2022-12-29 | 5.8664 USD |
| 2022-09-29 | 5.7544 USD |
| 2022-06-29 | 5.8210 USD |
| 2022-03-30 | 5.9703 USD |
| 2021-12-30 | 6.1978 USD |
| 2021-09-29 | 7.5882 USD |
| 2021-06-29 | 6.5000 USD |
| 2021-03-30 | 6.7291 USD |
| 2020-12-30 | 36.5937 USD |
| 2020-09-29 | 6.7601 USD |
| 2020-06-29 | 6.3230 USD |
| 2020-03-30 | 6.1113 USD |
| 2019-12-30 | 6.1408 USD |
| 2019-09-27 | 6.3929 USD |
| 2019-06-27 | 6.1680 USD |
| 2019-03-28 | 6.2697 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.