Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,525.00 | 1,528.50 | 1,517.00 | 1,519.00 | 1,403.38 | 18,207 |
| 2021-10-25 | 1,509.50 | 1,509.50 | 1,488.00 | 1,504.00 | 1,389.52 | 26,787 |
| 2021-10-22 | 1,499.00 | 1,500.00 | 1,482.50 | 1,482.50 | 1,369.66 | 24,894 |
| 2021-10-21 | 1,490.50 | 1,500.50 | 1,487.50 | 1,499.50 | 1,385.36 | 38,153 |
| 2021-10-20 | 1,499.50 | 1,507.00 | 1,495.00 | 1,500.00 | 1,385.83 | 17,175 |
| 2021-10-19 | 1,499.00 | 1,509.50 | 1,486.50 | 1,500.50 | 1,386.29 | 26,840 |
| 2021-10-18 | 1,481.00 | 1,487.50 | 1,470.00 | 1,484.00 | 1,371.04 | 12,477 |
| 2021-10-15 | 1,492.00 | 1,492.00 | 1,475.00 | 1,485.50 | 1,372.43 | 24,344 |
| 2021-10-14 | 1,460.00 | 1,469.50 | 1,454.50 | 1,466.00 | 1,354.41 | 13,086 |
← NewerPage 22 of 22 · 1,269 trading days
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.