Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,395.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,328.15 | 14,075 |
| 2023-12-15 | 1,411.00 | 1,411.00 | 1,386.00 | 1,399.00 | 1,342.55 | 16,770 |
| 2023-12-14 | 1,400.00 | 1,418.00 | 1,396.00 | 1,415.00 | 1,357.90 | 17,469 |
| 2023-12-13 | 1,373.00 | 1,377.00 | 1,365.00 | 1,365.00 | 1,309.92 | 15,741 |
| 2023-12-12 | 1,394.00 | 1,398.00 | 1,381.00 | 1,386.00 | 1,330.07 | 10,498 |
| 2023-12-11 | 1,378.00 | 1,384.00 | 1,374.00 | 1,382.00 | 1,326.23 | 8,415 |
| 2023-12-08 | 1,380.00 | 1,387.00 | 1,370.00 | 1,382.00 | 1,326.23 | 8,387 |
| 2023-12-07 | 1,352.00 | 1,358.00 | 1,348.00 | 1,358.00 | 1,303.20 | 8,249 |
| 2023-12-06 | 1,366.00 | 1,370.00 | 1,358.00 | 1,358.00 | 1,303.20 | 5,755 |
| 2023-12-05 | 1,346.00 | 1,356.00 | 1,345.00 | 1,349.00 | 1,294.56 | 6,707 |
| 2023-12-04 | 1,383.00 | 1,387.00 | 1,368.00 | 1,370.00 | 1,314.72 | 7,669 |
| 2023-12-01 | 1,372.00 | 1,380.00 | 1,366.00 | 1,378.00 | 1,322.39 | 8,291 |
| 2023-11-30 | 1,399.00 | 1,403.00 | 1,386.00 | 1,391.00 | 1,334.87 | 10,578 |
| 2023-11-29 | 1,404.00 | 1,411.00 | 1,400.00 | 1,403.00 | 1,346.38 | 11,376 |
| 2023-11-28 | 1,396.00 | 1,398.00 | 1,390.00 | 1,396.00 | 1,339.67 | 11,936 |
| 2023-11-27 | 1,365.00 | 1,369.00 | 1,359.00 | 1,364.00 | 1,308.96 | 6,605 |
| 2023-11-24 | 1,363.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,312.80 | 6,798 |
| 2023-11-23 | 1,388.00 | 1,392.00 | 1,380.00 | 1,381.00 | 1,325.27 | 2,790 |
| 2023-11-22 | 1,393.00 | 1,396.00 | 1,382.00 | 1,386.00 | 1,330.07 | 13,985 |
| 2023-11-21 | 1,403.00 | 1,408.00 | 1,391.00 | 1,391.00 | 1,334.87 | 13,593 |
| 2023-11-20 | 1,400.00 | 1,407.00 | 1,396.00 | 1,403.00 | 1,346.38 | 7,613 |
| 2023-11-17 | 1,388.00 | 1,396.00 | 1,380.00 | 1,386.00 | 1,330.07 | 15,728 |
| 2023-11-16 | 1,390.00 | 1,400.00 | 1,383.00 | 1,384.00 | 1,328.15 | 17,915 |
| 2023-11-15 | 1,388.00 | 1,392.00 | 1,374.00 | 1,385.00 | 1,329.11 | 15,088 |
| 2023-11-14 | 1,332.00 | 1,383.00 | 1,329.00 | 1,381.00 | 1,325.27 | 8,951 |
| 2023-11-13 | 1,333.00 | 1,341.00 | 1,330.00 | 1,337.00 | 1,283.05 | 7,910 |
| 2023-11-10 | 1,336.00 | 1,341.00 | 1,331.00 | 1,338.00 | 1,284.01 | 6,754 |
| 2023-11-09 | 1,335.00 | 1,352.00 | 1,333.00 | 1,347.00 | 1,292.64 | 10,148 |
| 2023-11-08 | 1,332.00 | 1,349.00 | 1,331.00 | 1,342.00 | 1,287.85 | 8,293 |
| 2023-11-07 | 1,350.00 | 1,373.00 | 1,350.00 | 1,368.00 | 1,312.80 | 9,485 |
| 2023-11-06 | 1,355.00 | 1,366.00 | 1,346.00 | 1,361.00 | 1,306.08 | 8,877 |
| 2023-11-03 | 1,321.00 | 1,345.00 | 1,313.00 | 1,342.00 | 1,287.85 | 10,998 |
| 2023-11-02 | 1,300.00 | 1,323.00 | 1,296.00 | 1,320.00 | 1,266.73 | 10,837 |
| 2023-11-01 | 1,262.00 | 1,279.00 | 1,258.00 | 1,277.00 | 1,225.47 | 7,033 |
| 2023-10-31 | 1,240.00 | 1,254.00 | 1,238.00 | 1,246.00 | 1,195.72 | 7,590 |
| 2023-10-30 | 1,248.00 | 1,256.00 | 1,243.00 | 1,246.00 | 1,195.72 | 9,287 |
| 2023-10-27 | 1,234.00 | 1,239.00 | 1,229.00 | 1,235.00 | 1,185.16 | 8,446 |
| 2023-10-26 | 1,229.00 | 1,237.00 | 1,223.00 | 1,231.00 | 1,181.32 | 8,485 |
| 2023-10-25 | 1,258.00 | 1,264.00 | 1,251.00 | 1,261.00 | 1,210.11 | 6,361 |
| 2023-10-24 | 1,273.00 | 1,281.00 | 1,269.00 | 1,281.00 | 1,229.31 | 7,002 |
| 2023-10-23 | 1,264.00 | 1,279.00 | 1,253.00 | 1,279.00 | 1,227.39 | 10,110 |
| 2023-10-20 | 1,270.00 | 1,273.00 | 1,262.00 | 1,264.00 | 1,212.99 | 7,599 |
| 2023-10-19 | 1,275.00 | 1,282.00 | 1,273.00 | 1,279.00 | 1,227.39 | 3,906 |
| 2023-10-18 | 1,298.00 | 1,305.00 | 1,288.00 | 1,292.00 | 1,239.86 | 8,496 |
| 2023-10-17 | 1,276.00 | 1,286.00 | 1,270.00 | 1,279.00 | 1,227.39 | 9,011 |
| 2023-10-16 | 1,242.00 | 1,255.00 | 1,236.00 | 1,255.00 | 1,204.36 | 4,257 |
| 2023-10-13 | 1,255.00 | 1,258.00 | 1,246.00 | 1,249.00 | 1,198.60 | 4,387 |
| 2023-10-12 | 1,286.00 | 1,289.00 | 1,266.00 | 1,273.00 | 1,221.63 | 7,668 |
| 2023-10-11 | 1,266.00 | 1,278.00 | 1,265.00 | 1,268.00 | 1,216.83 | 9,862 |
| 2023-10-10 | 1,227.00 | 1,239.00 | 1,226.00 | 1,236.00 | 1,186.12 | 9,252 |
| 2023-10-09 | 1,219.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,173.65 | 5,865 |
| 2023-10-06 | 1,218.00 | 1,230.00 | 1,207.00 | 1,230.00 | 1,180.37 | 6,509 |
| 2023-10-05 | 1,230.00 | 1,231.00 | 1,218.00 | 1,225.00 | 1,175.57 | 7,898 |
| 2023-10-04 | 1,230.00 | 1,253.00 | 1,229.00 | 1,246.00 | 1,195.72 | 6,898 |
| 2023-10-03 | 1,234.00 | 1,244.00 | 1,227.00 | 1,230.00 | 1,180.37 | 9,648 |
| 2023-10-02 | 1,261.00 | 1,264.00 | 1,240.00 | 1,244.00 | 1,193.80 | 10,090 |
| 2023-09-29 | 1,261.00 | 1,277.00 | 1,260.00 | 1,260.00 | 1,209.15 | 10,167 |
| 2023-09-28 | 1,249.00 | 1,253.00 | 1,241.00 | 1,253.00 | 1,202.44 | 6,566 |
| 2023-09-27 | 1,263.00 | 1,271.00 | 1,257.00 | 1,257.00 | 1,200.63 | 8,666 |
| 2023-09-26 | 1,258.00 | 1,268.00 | 1,253.00 | 1,255.00 | 1,198.72 | 8,577 |
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.