Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,351.00 | 1,358.00 | 1,341.00 | 1,353.00 | 1,259.85 | 17,982 |
| 2022-04-14 | 1,372.50 | 1,376.00 | 1,360.50 | 1,360.50 | 1,266.84 | 5,846 |
| 2022-04-13 | 1,399.50 | 1,400.00 | 1,383.00 | 1,390.00 | 1,294.31 | 11,403 |
| 2022-04-12 | 1,363.00 | 1,375.00 | 1,353.00 | 1,367.00 | 1,272.89 | 13,086 |
| 2022-04-11 | 1,363.50 | 1,374.00 | 1,363.00 | 1,363.00 | 1,269.16 | 15,817 |
| 2022-04-08 | 1,381.00 | 1,383.50 | 1,367.50 | 1,368.50 | 1,274.29 | 15,359 |
| 2022-04-07 | 1,388.50 | 1,393.50 | 1,338.00 | 1,381.50 | 1,286.39 | 16,609 |
| 2022-04-06 | 1,406.00 | 1,407.00 | 1,382.00 | 1,394.00 | 1,298.03 | 19,528 |
| 2022-04-05 | 1,426.00 | 1,429.00 | 1,405.50 | 1,406.50 | 1,309.67 | 8,961 |
| 2022-04-04 | 1,428.00 | 1,430.00 | 1,419.50 | 1,427.00 | 1,328.76 | 5,784 |
| 2022-04-01 | 1,423.50 | 1,424.50 | 1,409.50 | 1,423.50 | 1,325.50 | 13,621 |
| 2022-03-31 | 1,436.50 | 1,438.50 | 1,418.00 | 1,419.00 | 1,321.31 | 18,381 |
| 2022-03-30 | 1,452.50 | 1,452.50 | 1,433.50 | 1,436.50 | 1,337.60 | 9,860 |
| 2022-03-29 | 1,440.00 | 1,462.50 | 1,433.00 | 1,456.00 | 1,350.20 | 17,959 |
| 2022-03-28 | 1,412.50 | 1,434.50 | 1,411.50 | 1,426.50 | 1,322.85 | 7,832 |
| 2022-03-25 | 1,429.00 | 1,433.50 | 1,409.50 | 1,415.00 | 1,312.18 | 10,613 |
| 2022-03-24 | 1,422.50 | 1,435.00 | 1,412.50 | 1,435.00 | 1,330.73 | 17,271 |
| 2022-03-23 | 1,441.00 | 1,442.50 | 1,422.50 | 1,431.00 | 1,327.02 | 21,102 |
| 2022-03-22 | 1,435.00 | 1,443.00 | 1,431.50 | 1,437.50 | 1,333.05 | 36,876 |
| 2022-03-21 | 1,432.50 | 1,440.00 | 1,425.50 | 1,427.00 | 1,323.31 | 28,904 |
| 2022-03-18 | 1,464.50 | 1,464.50 | 1,445.00 | 1,459.00 | 1,352.98 | 18,817 |
| 2022-03-17 | 1,465.00 | 1,480.50 | 1,454.50 | 1,473.50 | 1,366.43 | 27,342 |
| 2022-03-16 | 1,420.00 | 1,448.00 | 1,418.00 | 1,445.50 | 1,340.47 | 18,191 |
| 2022-03-15 | 1,391.50 | 1,402.00 | 1,373.50 | 1,401.00 | 1,299.20 | 26,486 |
| 2022-03-14 | 1,409.00 | 1,413.00 | 1,388.50 | 1,397.00 | 1,295.49 | 22,112 |
| 2022-03-11 | 1,412.00 | 1,421.00 | 1,394.50 | 1,398.50 | 1,296.88 | 29,803 |
| 2022-03-10 | 1,456.00 | 1,456.00 | 1,410.50 | 1,413.50 | 1,310.79 | 19,278 |
| 2022-03-09 | 1,433.00 | 1,451.00 | 1,419.00 | 1,451.00 | 1,345.57 | 19,253 |
| 2022-03-08 | 1,398.00 | 1,417.50 | 1,384.50 | 1,399.50 | 1,297.81 | 19,753 |
| 2022-03-07 | 1,420.00 | 1,432.00 | 1,406.50 | 1,423.00 | 1,319.60 | 31,725 |
| 2022-03-04 | 1,474.00 | 1,474.00 | 1,447.50 | 1,449.50 | 1,344.18 | 11,874 |
| 2022-03-03 | 1,504.00 | 1,509.50 | 1,484.00 | 1,484.00 | 1,376.17 | 16,795 |
| 2022-03-02 | 1,481.00 | 1,495.50 | 1,477.00 | 1,488.50 | 1,380.34 | 14,147 |
| 2022-03-01 | 1,511.00 | 1,524.50 | 1,499.50 | 1,499.50 | 1,390.54 | 15,265 |
| 2022-02-28 | 1,498.00 | 1,508.00 | 1,489.00 | 1,504.50 | 1,395.18 | 25,472 |
| 2022-02-25 | 1,503.00 | 1,518.00 | 1,487.50 | 1,511.00 | 1,401.21 | 14,070 |
| 2022-02-24 | 1,453.50 | 1,484.00 | 1,448.00 | 1,474.50 | 1,367.36 | 55,064 |
| 2022-02-23 | 1,530.00 | 1,537.00 | 1,512.50 | 1,520.50 | 1,410.02 | 16,832 |
| 2022-02-22 | 1,524.50 | 1,552.50 | 1,524.50 | 1,536.00 | 1,424.39 | 16,617 |
| 2022-02-21 | 1,556.00 | 1,559.50 | 1,530.00 | 1,534.00 | 1,422.54 | 20,651 |
| 2022-02-18 | 1,542.00 | 1,557.00 | 1,534.00 | 1,541.00 | 1,429.03 | 13,208 |
| 2022-02-17 | 1,572.00 | 1,579.00 | 1,555.00 | 1,558.50 | 1,445.25 | 17,252 |
| 2022-02-16 | 1,563.00 | 1,568.50 | 1,553.50 | 1,560.50 | 1,447.11 | 9,745 |
| 2022-02-15 | 1,540.00 | 1,554.00 | 1,531.50 | 1,552.00 | 1,439.23 | 16,639 |
| 2022-02-14 | 1,533.50 | 1,545.50 | 1,514.50 | 1,545.50 | 1,433.20 | 22,226 |
| 2022-02-11 | 1,572.00 | 1,574.00 | 1,560.00 | 1,564.50 | 1,450.82 | 15,082 |
| 2022-02-10 | 1,579.50 | 1,588.50 | 1,562.00 | 1,584.00 | 1,468.90 | 50,209 |
| 2022-02-09 | 1,552.00 | 1,576.50 | 1,551.50 | 1,568.00 | 1,454.06 | 16,990 |
| 2022-02-08 | 1,525.00 | 1,531.50 | 1,518.50 | 1,526.50 | 1,415.58 | 39,228 |
| 2022-02-07 | 1,522.00 | 1,532.50 | 1,512.50 | 1,527.00 | 1,416.04 | 18,030 |
| 2022-02-04 | 1,544.00 | 1,549.00 | 1,522.50 | 1,528.50 | 1,417.43 | 12,219 |
| 2022-02-03 | 1,524.00 | 1,537.50 | 1,517.00 | 1,535.50 | 1,423.93 | 17,764 |
| 2022-02-02 | 1,573.50 | 1,583.00 | 1,562.00 | 1,562.50 | 1,448.96 | 8,482 |
| 2022-02-01 | 1,561.00 | 1,571.00 | 1,547.00 | 1,564.00 | 1,450.36 | 14,868 |
| 2022-01-31 | 1,533.00 | 1,549.50 | 1,523.50 | 1,544.00 | 1,431.81 | 13,815 |
| 2022-01-28 | 1,513.50 | 1,516.50 | 1,486.00 | 1,499.50 | 1,390.54 | 19,490 |
| 2022-01-27 | 1,494.00 | 1,507.00 | 1,486.50 | 1,502.00 | 1,392.86 | 19,822 |
| 2022-01-26 | 1,533.00 | 1,552.50 | 1,530.00 | 1,549.50 | 1,436.91 | 20,489 |
| 2022-01-25 | 1,537.00 | 1,539.50 | 1,517.00 | 1,529.00 | 1,417.90 | 21,206 |
| 2022-01-24 | 1,563.50 | 1,567.00 | 1,523.50 | 1,526.00 | 1,415.12 | 14,713 |
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.