Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,233.00 | 1,234.50 | 1,221.50 | 1,228.50 | 1,168.61 | 11,152 |
| 2023-03-30 | 1,219.50 | 1,223.50 | 1,211.00 | 1,215.50 | 1,156.25 | 14,375 |
| 2023-03-29 | 1,199.00 | 1,214.00 | 1,198.00 | 1,214.00 | 1,149.41 | 5,196 |
| 2023-03-28 | 1,206.00 | 1,210.00 | 1,202.50 | 1,207.00 | 1,142.78 | 4,925 |
| 2023-03-27 | 1,192.50 | 1,199.50 | 1,184.00 | 1,198.50 | 1,134.74 | 5,446 |
| 2023-03-24 | 1,220.50 | 1,220.50 | 1,194.00 | 1,200.00 | 1,136.16 | 8,729 |
| 2023-03-23 | 1,211.50 | 1,219.50 | 1,203.00 | 1,213.00 | 1,148.47 | 7,047 |
| 2023-03-22 | 1,165.00 | 1,177.00 | 1,165.00 | 1,172.00 | 1,109.65 | 5,096 |
| 2023-03-21 | 1,148.00 | 1,168.00 | 1,148.00 | 1,164.00 | 1,102.07 | 8,936 |
| 2023-03-20 | 1,146.50 | 1,160.00 | 1,141.00 | 1,151.00 | 1,089.76 | 11,302 |
| 2023-03-17 | 1,168.50 | 1,175.50 | 1,162.00 | 1,169.00 | 1,106.81 | 12,119 |
| 2023-03-16 | 1,136.50 | 1,151.50 | 1,130.00 | 1,149.00 | 1,087.87 | 7,049 |
| 2023-03-15 | 1,147.00 | 1,147.00 | 1,108.50 | 1,112.50 | 1,053.31 | 11,148 |
| 2023-03-14 | 1,126.00 | 1,147.50 | 1,124.00 | 1,142.50 | 1,081.72 | 7,120 |
| 2023-03-13 | 1,153.00 | 1,157.00 | 1,127.50 | 1,139.50 | 1,078.88 | 12,109 |
| 2023-03-10 | 1,124.00 | 1,145.50 | 1,123.50 | 1,142.00 | 1,081.24 | 13,209 |
| 2023-03-09 | 1,136.00 | 1,144.50 | 1,133.50 | 1,141.00 | 1,080.30 | 9,433 |
| 2023-03-08 | 1,143.00 | 1,155.00 | 1,141.50 | 1,152.00 | 1,090.71 | 9,015 |
| 2023-03-07 | 1,167.50 | 1,170.00 | 1,154.50 | 1,156.50 | 1,094.97 | 7,717 |
| 2023-03-06 | 1,187.00 | 1,190.00 | 1,182.00 | 1,189.00 | 1,125.74 | 6,531 |
| 2023-03-03 | 1,161.00 | 1,175.00 | 1,161.00 | 1,173.00 | 1,110.59 | 6,477 |
| 2023-03-02 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.50 | 1,094.02 | 5,699 |
| 2023-03-01 | 1,164.00 | 1,176.00 | 1,163.50 | 1,165.50 | 1,103.49 | 6,474 |
| 2023-02-28 | 1,150.00 | 1,154.50 | 1,143.50 | 1,148.00 | 1,086.92 | 8,284 |
| 2023-02-27 | 1,142.50 | 1,161.50 | 1,142.50 | 1,154.00 | 1,092.60 | 6,974 |
| 2023-02-24 | 1,173.00 | 1,176.00 | 1,111.00 | 1,158.50 | 1,096.86 | 10,470 |
| 2023-02-23 | 1,198.00 | 1,205.50 | 1,189.50 | 1,189.50 | 1,126.22 | 8,383 |
| 2023-02-22 | 1,172.50 | 1,183.50 | 1,170.00 | 1,175.50 | 1,112.96 | 6,669 |
| 2023-02-21 | 1,200.00 | 1,200.00 | 1,184.00 | 1,187.50 | 1,124.32 | 9,818 |
| 2023-02-20 | 1,211.50 | 1,215.50 | 1,205.00 | 1,213.50 | 1,148.94 | 3,505 |
| 2023-02-17 | 1,204.00 | 1,210.50 | 1,201.50 | 1,207.00 | 1,142.78 | 7,483 |
| 2023-02-16 | 1,233.00 | 1,240.00 | 1,223.00 | 1,229.00 | 1,163.61 | 7,525 |
| 2023-02-15 | 1,214.50 | 1,217.50 | 1,207.00 | 1,209.00 | 1,144.68 | 9,303 |
| 2023-02-14 | 1,247.00 | 1,264.00 | 1,242.00 | 1,247.50 | 1,181.13 | 14,082 |
| 2023-02-13 | 1,238.00 | 1,239.00 | 1,228.50 | 1,238.00 | 1,172.14 | 6,948 |
| 2023-02-10 | 1,240.00 | 1,248.50 | 1,230.00 | 1,234.50 | 1,168.82 | 7,407 |
| 2023-02-09 | 1,250.50 | 1,264.00 | 1,248.50 | 1,255.00 | 1,188.23 | 11,009 |
| 2023-02-08 | 1,258.00 | 1,258.00 | 1,242.50 | 1,242.50 | 1,176.40 | 13,279 |
| 2023-02-07 | 1,226.00 | 1,231.50 | 1,220.50 | 1,229.50 | 1,164.09 | 11,358 |
| 2023-02-06 | 1,234.50 | 1,235.00 | 1,217.00 | 1,223.00 | 1,157.93 | 13,206 |
| 2023-02-03 | 1,293.50 | 1,295.50 | 1,270.00 | 1,282.50 | 1,214.27 | 9,906 |
| 2023-02-02 | 1,305.00 | 1,307.00 | 1,291.25 | 1,301.00 | 1,231.78 | 14,900 |
| 2023-02-01 | 1,250.50 | 1,260.00 | 1,248.00 | 1,255.00 | 1,188.23 | 13,564 |
| 2023-01-31 | 1,238.00 | 1,241.00 | 1,224.00 | 1,232.50 | 1,166.93 | 14,561 |
| 2023-01-30 | 1,287.00 | 1,287.50 | 1,277.00 | 1,283.50 | 1,215.21 | 14,894 |
| 2023-01-27 | 1,309.50 | 1,319.50 | 1,304.50 | 1,314.50 | 1,244.57 | 9,183 |
| 2023-01-26 | 1,288.50 | 1,305.00 | 1,285.00 | 1,297.00 | 1,228.00 | 11,103 |
| 2023-01-25 | 1,286.50 | 1,289.50 | 1,272.50 | 1,278.00 | 1,210.01 | 7,292 |
| 2023-01-24 | 1,288.00 | 1,297.50 | 1,278.00 | 1,282.00 | 1,213.79 | 16,905 |
| 2023-01-23 | 1,260.00 | 1,294.00 | 1,260.00 | 1,292.50 | 1,223.74 | 8,899 |
| 2023-01-20 | 1,251.00 | 1,261.50 | 1,246.50 | 1,255.00 | 1,188.23 | 13,400 |
| 2023-01-19 | 1,240.00 | 1,246.00 | 1,231.50 | 1,236.00 | 1,170.24 | 12,305 |
| 2023-01-18 | 1,222.00 | 1,240.00 | 1,217.00 | 1,226.00 | 1,160.77 | 10,282 |
| 2023-01-17 | 1,224.00 | 1,232.00 | 1,220.50 | 1,229.50 | 1,164.09 | 15,877 |
| 2023-01-16 | 1,231.00 | 1,235.50 | 1,214.50 | 1,228.50 | 1,163.14 | 11,975 |
| 2023-01-13 | 1,223.00 | 1,230.50 | 1,215.50 | 1,220.50 | 1,155.57 | 11,473 |
| 2023-01-12 | 1,210.00 | 1,223.50 | 1,207.50 | 1,220.50 | 1,155.57 | 16,994 |
| 2023-01-11 | 1,211.50 | 1,213.00 | 1,205.00 | 1,210.00 | 1,145.63 | 11,161 |
| 2023-01-10 | 1,219.00 | 1,219.00 | 1,206.00 | 1,213.00 | 1,148.47 | 12,204 |
| 2023-01-09 | 1,210.50 | 1,234.00 | 1,210.00 | 1,234.00 | 1,168.35 | 21,134 |
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.