Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,120.00 | 1,139.50 | 1,120.00 | 1,135.50 | 1,062.76 | 10,714 |
| 2022-07-14 | 1,099.00 | 1,105.00 | 1,073.00 | 1,080.00 | 1,010.81 | 22,993 |
| 2022-07-13 | 1,108.00 | 1,110.00 | 1,088.00 | 1,102.00 | 1,031.40 | 16,126 |
| 2022-07-12 | 1,102.00 | 1,116.00 | 1,099.00 | 1,113.00 | 1,041.70 | 12,330 |
| 2022-07-11 | 1,118.50 | 1,126.00 | 1,106.50 | 1,112.50 | 1,041.23 | 8,985 |
| 2022-07-08 | 1,123.00 | 1,137.50 | 1,119.00 | 1,136.50 | 1,063.69 | 10,546 |
| 2022-07-07 | 1,117.00 | 1,125.50 | 1,111.00 | 1,124.00 | 1,051.99 | 17,038 |
| 2022-07-06 | 1,072.50 | 1,087.00 | 1,072.50 | 1,076.00 | 1,007.07 | 14,252 |
| 2022-07-05 | 1,094.00 | 1,095.50 | 1,065.00 | 1,067.50 | 999.11 | 15,467 |
| 2022-07-04 | 1,095.00 | 1,097.50 | 1,090.00 | 1,091.00 | 1,021.11 | 7,533 |
| 2022-07-01 | 1,071.00 | 1,087.00 | 1,064.00 | 1,068.50 | 1,000.05 | 18,240 |
| 2022-06-30 | 1,096.00 | 1,096.50 | 1,083.50 | 1,091.00 | 1,021.11 | 13,712 |
| 2022-06-29 | 1,108.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,040.76 | 13,767 |
| 2022-06-28 | 1,151.00 | 1,154.00 | 1,134.50 | 1,139.50 | 1,061.05 | 18,692 |
| 2022-06-27 | 1,130.00 | 1,156.50 | 1,130.00 | 1,146.00 | 1,067.10 | 13,486 |
| 2022-06-24 | 1,119.00 | 1,137.50 | 1,119.00 | 1,132.00 | 1,054.07 | 18,204 |
| 2022-06-23 | 1,088.50 | 1,108.00 | 1,088.50 | 1,103.00 | 1,027.06 | 25,964 |
| 2022-06-22 | 1,109.00 | 1,119.50 | 1,097.00 | 1,119.00 | 1,041.96 | 17,182 |
| 2022-06-21 | 1,134.00 | 1,139.50 | 1,126.50 | 1,136.50 | 1,058.26 | 15,773 |
| 2022-06-20 | 1,127.50 | 1,136.50 | 1,126.00 | 1,136.50 | 1,058.26 | 9,419 |
| 2022-06-17 | 1,147.00 | 1,153.00 | 1,126.50 | 1,128.00 | 1,050.34 | 32,348 |
| 2022-06-16 | 1,172.00 | 1,175.50 | 1,133.00 | 1,140.50 | 1,061.98 | 13,721 |
| 2022-06-15 | 1,167.50 | 1,178.00 | 1,167.50 | 1,174.50 | 1,093.64 | 8,699 |
| 2022-06-14 | 1,201.00 | 1,201.00 | 1,178.50 | 1,184.00 | 1,102.49 | 18,300 |
| 2022-06-13 | 1,205.00 | 1,206.00 | 1,167.50 | 1,182.00 | 1,100.63 | 9,932 |
| 2022-06-10 | 1,254.50 | 1,257.50 | 1,217.50 | 1,223.00 | 1,138.80 | 12,840 |
| 2022-06-09 | 1,288.00 | 1,298.50 | 1,268.50 | 1,274.00 | 1,186.29 | 12,053 |
| 2022-06-08 | 1,301.00 | 1,305.50 | 1,293.50 | 1,294.50 | 1,205.38 | 10,027 |
| 2022-06-07 | 1,299.50 | 1,305.00 | 1,278.00 | 1,297.00 | 1,207.71 | 15,734 |
| 2022-06-06 | 1,329.00 | 1,337.00 | 1,317.00 | 1,317.00 | 1,226.33 | 11,645 |
| 2022-06-01 | 1,346.50 | 1,346.50 | 1,327.00 | 1,330.00 | 1,238.44 | 7,383 |
| 2022-05-31 | 1,350.00 | 1,356.00 | 1,338.50 | 1,341.50 | 1,249.14 | 17,103 |
| 2022-05-30 | 1,347.50 | 1,361.00 | 1,347.50 | 1,355.00 | 1,261.72 | 10,118 |
| 2022-05-27 | 1,311.00 | 1,334.00 | 1,311.00 | 1,327.00 | 1,235.64 | 14,749 |
| 2022-05-26 | 1,290.50 | 1,312.00 | 1,290.50 | 1,307.00 | 1,217.02 | 16,548 |
| 2022-05-25 | 1,298.00 | 1,312.00 | 1,293.50 | 1,301.50 | 1,211.90 | 14,586 |
| 2022-05-24 | 1,318.00 | 1,322.50 | 1,303.00 | 1,304.50 | 1,214.69 | 9,399 |
| 2022-05-23 | 1,338.00 | 1,349.00 | 1,331.50 | 1,349.00 | 1,256.13 | 7,026 |
| 2022-05-20 | 1,339.50 | 1,344.50 | 1,324.50 | 1,325.50 | 1,234.25 | 9,989 |
| 2022-05-19 | 1,307.00 | 1,336.50 | 1,298.50 | 1,336.50 | 1,244.49 | 27,542 |
| 2022-05-18 | 1,337.00 | 1,340.00 | 1,312.50 | 1,313.00 | 1,222.61 | 17,832 |
| 2022-05-17 | 1,325.00 | 1,341.00 | 1,322.00 | 1,334.00 | 1,242.16 | 6,297 |
| 2022-05-16 | 1,294.00 | 1,300.00 | 1,287.00 | 1,289.50 | 1,200.72 | 9,569 |
| 2022-05-13 | 1,292.50 | 1,311.50 | 1,287.00 | 1,308.50 | 1,218.42 | 9,073 |
| 2022-05-12 | 1,255.50 | 1,265.50 | 1,243.00 | 1,262.00 | 1,175.12 | 12,223 |
| 2022-05-11 | 1,284.00 | 1,290.00 | 1,268.50 | 1,284.50 | 1,196.07 | 11,498 |
| 2022-05-10 | 1,281.00 | 1,293.00 | 1,276.00 | 1,277.00 | 1,189.09 | 12,965 |
| 2022-05-09 | 1,287.00 | 1,293.50 | 1,274.50 | 1,274.50 | 1,186.76 | 15,191 |
| 2022-05-06 | 1,305.00 | 1,306.50 | 1,290.00 | 1,303.50 | 1,213.76 | 18,675 |
| 2022-05-05 | 1,352.50 | 1,360.50 | 1,307.00 | 1,309.50 | 1,219.35 | 17,795 |
| 2022-05-04 | 1,345.00 | 1,345.00 | 1,328.00 | 1,328.00 | 1,236.57 | 12,571 |
| 2022-05-03 | 1,340.00 | 1,340.00 | 1,322.00 | 1,335.50 | 1,243.56 | 20,398 |
| 2022-04-29 | 1,330.00 | 1,337.50 | 1,318.50 | 1,323.50 | 1,232.38 | 23,619 |
| 2022-04-28 | 1,268.50 | 1,281.50 | 1,263.50 | 1,275.00 | 1,187.22 | 13,580 |
| 2022-04-27 | 1,276.00 | 1,283.50 | 1,265.50 | 1,277.00 | 1,189.09 | 22,039 |
| 2022-04-26 | 1,318.00 | 1,324.00 | 1,290.00 | 1,292.50 | 1,203.52 | 6,777 |
| 2022-04-25 | 1,312.50 | 1,324.00 | 1,306.00 | 1,315.00 | 1,224.47 | 14,862 |
| 2022-04-22 | 1,348.50 | 1,353.00 | 1,335.00 | 1,335.00 | 1,243.09 | 13,620 |
| 2022-04-21 | 1,368.00 | 1,375.50 | 1,358.50 | 1,363.00 | 1,269.16 | 16,469 |
| 2022-04-20 | 1,356.00 | 1,372.00 | 1,353.50 | 1,364.00 | 1,270.10 | 14,560 |
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.