Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,575.00 | 1,591.50 | 1,574.50 | 1,587.00 | 1,471.68 | 13,097 |
| 2022-01-20 | 1,606.00 | 1,622.50 | 1,596.50 | 1,618.50 | 1,500.90 | 12,141 |
| 2022-01-19 | 1,601.50 | 1,614.00 | 1,592.50 | 1,598.00 | 1,481.88 | 13,960 |
| 2022-01-18 | 1,617.00 | 1,617.00 | 1,592.00 | 1,602.00 | 1,485.59 | 20,186 |
| 2022-01-17 | 1,623.50 | 1,627.50 | 1,620.50 | 1,625.50 | 1,507.39 | 5,149 |
| 2022-01-14 | 1,623.50 | 1,631.50 | 1,612.50 | 1,622.50 | 1,504.60 | 15,363 |
| 2022-01-13 | 1,640.00 | 1,648.00 | 1,635.50 | 1,645.00 | 1,525.47 | 18,618 |
| 2022-01-12 | 1,645.50 | 1,660.50 | 1,639.50 | 1,657.00 | 1,536.60 | 43,016 |
| 2022-01-11 | 1,650.50 | 1,650.50 | 1,636.00 | 1,650.00 | 1,530.11 | 94,985 |
| 2022-01-10 | 1,627.00 | 1,628.00 | 1,601.00 | 1,610.00 | 1,493.01 | 24,293 |
| 2022-01-07 | 1,624.00 | 1,634.50 | 1,610.50 | 1,623.00 | 1,505.07 | 23,093 |
| 2022-01-06 | 1,597.00 | 1,597.00 | 1,576.50 | 1,588.00 | 1,472.61 | 95,507 |
| 2022-01-05 | 1,614.00 | 1,615.50 | 1,600.00 | 1,604.00 | 1,487.45 | 69,524 |
| 2022-01-04 | 1,651.00 | 1,653.00 | 1,636.50 | 1,642.50 | 1,523.15 | 29,140 |
| 2021-12-31 | 1,652.00 | 1,654.00 | 1,644.00 | 1,649.00 | 1,529.18 | 2,119 |
| 2021-12-30 | 1,664.00 | 1,664.00 | 1,635.00 | 1,653.50 | 1,533.35 | 15,501 |
| 2021-12-29 | 1,654.00 | 1,669.00 | 1,651.50 | 1,664.50 | 1,537.81 | 27,410 |
| 2021-12-24 | 1,690.50 | 1,698.50 | 1,688.50 | 1,695.50 | 1,566.45 | 1,487 |
| 2021-12-23 | 1,686.00 | 1,690.50 | 1,676.00 | 1,687.00 | 1,558.59 | 18,058 |
| 2021-12-22 | 1,658.00 | 1,674.00 | 1,650.00 | 1,674.00 | 1,546.58 | 14,624 |
| 2021-12-21 | 1,632.00 | 1,637.50 | 1,622.00 | 1,637.50 | 1,512.86 | 12,789 |
| 2021-12-20 | 1,608.50 | 1,611.50 | 1,593.50 | 1,596.00 | 1,474.52 | 38,214 |
| 2021-12-17 | 1,644.50 | 1,644.50 | 1,620.50 | 1,628.00 | 1,504.08 | 27,217 |
| 2021-12-16 | 1,651.50 | 1,656.50 | 1,625.00 | 1,631.00 | 1,506.86 | 35,904 |
| 2021-12-15 | 1,637.00 | 1,637.50 | 1,615.50 | 1,624.00 | 1,500.39 | 25,302 |
| 2021-12-14 | 1,634.00 | 1,634.50 | 1,594.50 | 1,600.50 | 1,478.68 | 30,545 |
| 2021-12-13 | 1,626.50 | 1,633.00 | 1,604.00 | 1,607.00 | 1,484.68 | 17,937 |
| 2021-12-10 | 1,635.00 | 1,643.50 | 1,629.00 | 1,637.50 | 1,512.86 | 13,271 |
| 2021-12-09 | 1,659.00 | 1,665.00 | 1,648.50 | 1,656.00 | 1,529.95 | 17,709 |
| 2021-12-08 | 1,636.00 | 1,655.50 | 1,636.00 | 1,650.00 | 1,524.41 | 18,609 |
| 2021-12-07 | 1,650.00 | 1,671.00 | 1,645.00 | 1,665.50 | 1,538.73 | 19,225 |
| 2021-12-06 | 1,610.00 | 1,623.50 | 1,607.00 | 1,620.00 | 1,496.69 | 19,533 |
| 2021-12-03 | 1,592.00 | 1,604.00 | 1,578.50 | 1,584.50 | 1,463.89 | 14,942 |
| 2021-12-02 | 1,608.00 | 1,610.00 | 1,590.50 | 1,601.00 | 1,479.14 | 19,812 |
| 2021-12-01 | 1,569.50 | 1,602.50 | 1,565.00 | 1,590.00 | 1,468.98 | 17,524 |
| 2021-11-30 | 1,502.00 | 1,511.00 | 1,490.00 | 1,498.00 | 1,383.98 | 15,763 |
| 2021-11-29 | 1,523.00 | 1,526.50 | 1,507.50 | 1,515.50 | 1,400.15 | 12,205 |
| 2021-11-26 | 1,506.00 | 1,509.50 | 1,482.00 | 1,494.50 | 1,380.74 | 18,071 |
| 2021-11-25 | 1,550.50 | 1,554.00 | 1,548.00 | 1,551.50 | 1,433.41 | 5,738 |
| 2021-11-24 | 1,578.50 | 1,581.00 | 1,561.00 | 1,566.50 | 1,447.26 | 9,358 |
| 2021-11-23 | 1,591.50 | 1,592.00 | 1,579.50 | 1,582.00 | 1,461.58 | 17,020 |
| 2021-11-22 | 1,577.00 | 1,589.00 | 1,572.50 | 1,584.00 | 1,463.43 | 25,221 |
| 2021-11-19 | 1,503.00 | 1,513.50 | 1,484.50 | 1,505.50 | 1,390.91 | 22,245 |
| 2021-11-18 | 1,499.50 | 1,499.50 | 1,473.00 | 1,482.00 | 1,369.20 | 8,419 |
| 2021-11-17 | 1,499.00 | 1,500.00 | 1,489.00 | 1,493.00 | 1,379.36 | 14,106 |
| 2021-11-16 | 1,518.00 | 1,519.50 | 1,505.00 | 1,512.00 | 1,396.91 | 11,751 |
| 2021-11-15 | 1,521.00 | 1,526.50 | 1,518.00 | 1,524.50 | 1,408.46 | 23,480 |
| 2021-11-12 | 1,498.50 | 1,514.00 | 1,492.50 | 1,510.50 | 1,395.53 | 11,895 |
| 2021-11-11 | 1,480.00 | 1,498.50 | 1,476.26 | 1,489.00 | 1,375.66 | 10,998 |
| 2021-11-10 | 1,495.00 | 1,501.00 | 1,490.00 | 1,493.00 | 1,379.36 | 26,382 |
| 2021-11-09 | 1,499.50 | 1,509.00 | 1,488.00 | 1,494.50 | 1,380.74 | 14,325 |
| 2021-11-08 | 1,495.50 | 1,504.00 | 1,493.00 | 1,501.50 | 1,387.21 | 13,315 |
| 2021-11-05 | 1,485.00 | 1,496.00 | 1,481.00 | 1,494.50 | 1,380.74 | 14,821 |
| 2021-11-04 | 1,500.00 | 1,505.00 | 1,489.00 | 1,489.00 | 1,375.66 | 11,608 |
| 2021-11-03 | 1,494.00 | 1,501.50 | 1,487.00 | 1,487.00 | 1,373.82 | 22,338 |
| 2021-11-02 | 1,524.00 | 1,531.00 | 1,506.00 | 1,520.00 | 1,404.30 | 16,882 |
| 2021-11-01 | 1,497.50 | 1,498.00 | 1,484.00 | 1,495.50 | 1,381.67 | 11,478 |
| 2021-10-29 | 1,498.00 | 1,498.50 | 1,483.50 | 1,493.00 | 1,379.36 | 16,091 |
| 2021-10-28 | 1,513.50 | 1,525.00 | 1,509.00 | 1,521.50 | 1,405.69 | 10,062 |
| 2021-10-27 | 1,503.00 | 1,505.00 | 1,489.00 | 1,489.00 | 1,375.66 | 11,249 |
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.