Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,366.00 | 1,386.00 | 1,361.00 | 1,386.00 | 1,323.85 | 8,871 |
| 2023-06-29 | 1,384.00 | 1,390.00 | 1,374.00 | 1,383.00 | 1,320.98 | 9,043 |
| 2023-06-28 | 1,388.00 | 1,393.00 | 1,376.00 | 1,393.00 | 1,325.09 | 11,011 |
| 2023-06-27 | 1,390.00 | 1,403.00 | 1,385.00 | 1,400.00 | 1,331.75 | 6,582 |
| 2023-06-26 | 1,389.00 | 1,390.00 | 1,376.00 | 1,376.00 | 1,308.92 | 7,096 |
| 2023-06-23 | 1,372.00 | 1,376.00 | 1,364.00 | 1,364.00 | 1,297.51 | 9,904 |
| 2023-06-22 | 1,366.00 | 1,374.00 | 1,360.00 | 1,372.00 | 1,305.12 | 6,967 |
| 2023-06-21 | 1,358.00 | 1,363.00 | 1,347.00 | 1,354.00 | 1,287.99 | 11,989 |
| 2023-06-20 | 1,386.00 | 1,392.00 | 1,375.00 | 1,381.00 | 1,313.68 | 5,715 |
| 2023-06-19 | 1,392.00 | 1,396.00 | 1,375.00 | 1,385.00 | 1,317.48 | 6,131 |
| 2023-06-16 | 1,402.00 | 1,408.00 | 1,398.00 | 1,406.00 | 1,337.46 | 9,736 |
| 2023-06-15 | 1,395.00 | 1,406.00 | 1,385.00 | 1,406.00 | 1,337.46 | 7,411 |
| 2023-06-14 | 1,402.00 | 1,415.00 | 1,398.00 | 1,409.00 | 1,340.31 | 12,650 |
| 2023-06-13 | 1,412.00 | 1,424.00 | 1,404.00 | 1,414.00 | 1,345.07 | 9,747 |
| 2023-06-12 | 1,377.00 | 1,390.00 | 1,371.00 | 1,384.00 | 1,316.53 | 9,847 |
| 2023-06-09 | 1,398.00 | 1,408.00 | 1,385.00 | 1,393.00 | 1,325.09 | 7,286 |
| 2023-06-08 | 1,350.00 | 1,366.00 | 1,342.00 | 1,364.00 | 1,297.51 | 7,954 |
| 2023-06-07 | 1,358.00 | 1,375.00 | 1,358.00 | 1,373.00 | 1,306.07 | 14,554 |
| 2023-06-06 | 1,364.00 | 1,377.00 | 1,363.00 | 1,376.00 | 1,308.92 | 8,316 |
| 2023-06-05 | 1,366.00 | 1,371.00 | 1,354.00 | 1,368.00 | 1,301.31 | 11,651 |
| 2023-06-02 | 1,377.00 | 1,390.00 | 1,377.00 | 1,387.00 | 1,319.39 | 8,028 |
| 2023-06-01 | 1,342.00 | 1,353.00 | 1,342.00 | 1,353.00 | 1,287.04 | 7,144 |
| 2023-05-31 | 1,346.00 | 1,354.00 | 1,336.00 | 1,349.00 | 1,283.24 | 17,121 |
| 2023-05-30 | 1,353.00 | 1,382.00 | 1,353.00 | 1,372.00 | 1,305.12 | 16,079 |
| 2023-05-26 | 1,326.00 | 1,343.00 | 1,319.00 | 1,337.00 | 1,271.82 | 8,069 |
| 2023-05-25 | 1,297.00 | 1,307.00 | 1,291.00 | 1,303.00 | 1,239.48 | 18,455 |
| 2023-05-24 | 1,292.00 | 1,296.00 | 1,274.00 | 1,285.00 | 1,222.36 | 13,715 |
| 2023-05-23 | 1,305.00 | 1,305.00 | 1,291.00 | 1,297.00 | 1,233.77 | 8,758 |
| 2023-05-22 | 1,296.00 | 1,307.00 | 1,291.00 | 1,302.00 | 1,238.53 | 7,422 |
| 2023-05-19 | 1,287.00 | 1,295.00 | 1,281.00 | 1,289.00 | 1,226.16 | 11,176 |
| 2023-05-18 | 1,238.00 | 1,252.00 | 1,237.00 | 1,251.00 | 1,190.02 | 8,673 |
| 2023-05-17 | 1,213.00 | 1,218.00 | 1,205.00 | 1,212.00 | 1,152.92 | 9,131 |
| 2023-05-16 | 1,223.00 | 1,230.00 | 1,217.00 | 1,222.00 | 1,162.43 | 5,855 |
| 2023-05-15 | 1,213.00 | 1,213.00 | 1,204.00 | 1,212.00 | 1,152.92 | 6,353 |
| 2023-05-12 | 1,193.00 | 1,202.00 | 1,192.00 | 1,192.00 | 1,133.89 | 8,840 |
| 2023-05-11 | 1,201.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,131.99 | 12,796 |
| 2023-05-10 | 1,215.00 | 1,220.00 | 1,205.00 | 1,213.00 | 1,153.87 | 19,162 |
| 2023-05-09 | 1,233.00 | 1,237.00 | 1,224.00 | 1,228.00 | 1,168.14 | 6,490 |
| 2023-05-05 | 1,231.00 | 1,244.00 | 1,231.00 | 1,244.00 | 1,183.36 | 4,793 |
| 2023-05-04 | 1,224.00 | 1,238.00 | 1,221.00 | 1,226.00 | 1,166.23 | 8,101 |
| 2023-05-03 | 1,218.00 | 1,231.00 | 1,215.00 | 1,221.00 | 1,161.48 | 10,975 |
| 2023-05-02 | 1,220.00 | 1,227.00 | 1,213.00 | 1,213.00 | 1,153.87 | 7,814 |
| 2023-04-28 | 1,220.00 | 1,234.00 | 1,213.00 | 1,234.00 | 1,173.84 | 12,289 |
| 2023-04-27 | 1,209.00 | 1,217.00 | 1,206.00 | 1,217.00 | 1,157.67 | 8,034 |
| 2023-04-26 | 1,195.00 | 1,205.00 | 1,189.00 | 1,205.00 | 1,146.26 | 10,426 |
| 2023-04-25 | 1,192.00 | 1,196.00 | 1,178.00 | 1,181.00 | 1,123.43 | 5,456 |
| 2023-04-24 | 1,221.00 | 1,226.00 | 1,218.00 | 1,218.00 | 1,158.62 | 5,044 |
| 2023-04-21 | 1,237.00 | 1,239.00 | 1,230.00 | 1,234.00 | 1,173.84 | 6,731 |
| 2023-04-20 | 1,232.00 | 1,243.00 | 1,229.00 | 1,242.00 | 1,181.45 | 10,871 |
| 2023-04-19 | 1,230.00 | 1,237.00 | 1,221.00 | 1,232.00 | 1,171.94 | 12,784 |
| 2023-04-18 | 1,244.00 | 1,254.00 | 1,244.00 | 1,251.00 | 1,190.02 | 4,355 |
| 2023-04-17 | 1,249.00 | 1,251.00 | 1,234.00 | 1,241.00 | 1,180.50 | 7,635 |
| 2023-04-14 | 1,248.00 | 1,259.00 | 1,246.00 | 1,252.00 | 1,190.97 | 13,276 |
| 2023-04-13 | 1,256.00 | 1,267.00 | 1,252.00 | 1,267.00 | 1,205.24 | 13,129 |
| 2023-04-12 | 1,237.00 | 1,255.00 | 1,228.00 | 1,236.00 | 1,175.75 | 10,546 |
| 2023-04-11 | 1,237.00 | 1,243.00 | 1,236.00 | 1,237.00 | 1,176.70 | 11,949 |
| 2023-04-06 | 1,184.00 | 1,190.00 | 1,178.00 | 1,190.00 | 1,131.99 | 8,045 |
| 2023-04-05 | 1,215.00 | 1,221.00 | 1,206.00 | 1,208.00 | 1,149.11 | 6,947 |
| 2023-04-04 | 1,210.00 | 1,214.00 | 1,199.00 | 1,201.00 | 1,142.45 | 8,583 |
| 2023-04-03 | 1,199.00 | 1,204.00 | 1,194.00 | 1,198.00 | 1,139.60 | 9,373 |
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.