Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,007.00 | 1,010.00 | 996.00 | 1,004.00 | 983.46 | 13,265 |
| 2025-02-21 | 1,020.00 | 1,021.00 | 1,012.00 | 1,012.00 | 991.29 | 20,953 |
| 2025-02-20 | 1,016.00 | 1,024.00 | 1,012.00 | 1,021.00 | 1,000.11 | 27,728 |
| 2025-02-19 | 1,026.00 | 1,027.00 | 1,016.00 | 1,022.00 | 1,001.09 | 33,149 |
| 2025-02-18 | 987.00 | 1,001.00 | 987.00 | 1,001.00 | 980.52 | 19,765 |
| 2025-02-17 | 972.00 | 972.50 | 969.00 | 972.00 | 952.11 | 4,402 |
| 2025-02-14 | 976.00 | 983.00 | 971.50 | 975.50 | 955.54 | 9,611 |
| 2025-02-13 | 962.00 | 973.50 | 957.00 | 972.50 | 952.60 | 11,393 |
| 2025-02-12 | 957.50 | 962.00 | 946.50 | 951.50 | 932.03 | 50,923 |
| 2025-02-11 | 953.00 | 963.50 | 951.00 | 961.50 | 941.83 | 7,965 |
| 2025-02-10 | 954.00 | 959.50 | 953.00 | 957.50 | 937.91 | 13,703 |
| 2025-02-07 | 926.50 | 933.50 | 915.50 | 916.50 | 897.75 | 14,987 |
| 2025-02-06 | 929.00 | 929.50 | 920.50 | 929.00 | 909.99 | 17,547 |
| 2025-02-05 | 909.00 | 919.50 | 907.00 | 919.50 | 900.68 | 11,312 |
| 2025-02-04 | 900.00 | 913.00 | 897.50 | 913.00 | 894.32 | 22,950 |
| 2025-02-03 | 867.50 | 887.50 | 866.00 | 883.50 | 865.42 | 23,698 |
| 2025-01-31 | 902.50 | 907.00 | 898.00 | 907.00 | 888.44 | 15,855 |
| 2025-01-30 | 893.00 | 910.00 | 893.00 | 906.50 | 887.95 | 10,450 |
| 2025-01-29 | 902.00 | 910.50 | 895.00 | 898.00 | 879.62 | 17,496 |
| 2025-01-28 | 897.00 | 906.00 | 890.00 | 890.00 | 871.79 | 14,118 |
| 2025-01-27 | 912.50 | 913.00 | 884.50 | 901.50 | 883.05 | 28,413 |
| 2025-01-24 | 934.00 | 937.50 | 931.00 | 935.50 | 916.36 | 12,034 |
| 2025-01-23 | 930.00 | 932.50 | 925.50 | 930.00 | 910.97 | 13,572 |
| 2025-01-22 | 940.00 | 953.00 | 939.50 | 944.50 | 925.17 | 20,940 |
| 2025-01-21 | 927.50 | 936.50 | 924.50 | 936.50 | 917.34 | 14,702 |
| 2025-01-20 | 916.50 | 927.00 | 911.50 | 923.00 | 904.11 | 25,209 |
| 2025-01-17 | 916.00 | 926.00 | 915.50 | 926.00 | 907.05 | 11,385 |
| 2025-01-16 | 931.50 | 934.50 | 924.50 | 928.00 | 909.01 | 21,452 |
| 2025-01-15 | 911.50 | 930.50 | 911.50 | 926.00 | 907.05 | 22,563 |
| 2025-01-14 | 912.50 | 926.00 | 912.50 | 920.00 | 901.17 | 14,787 |
| 2025-01-13 | 908.00 | 916.50 | 907.50 | 909.00 | 890.40 | 28,081 |
| 2025-01-10 | 943.50 | 945.50 | 925.50 | 926.00 | 907.05 | 16,233 |
| 2025-01-09 | 959.00 | 966.50 | 950.50 | 963.50 | 943.78 | 10,600 |
| 2025-01-08 | 973.00 | 983.00 | 971.50 | 972.50 | 952.60 | 31,879 |
| 2025-01-07 | 954.50 | 967.50 | 945.00 | 950.00 | 930.56 | 22,446 |
| 2025-01-06 | 950.00 | 968.50 | 948.00 | 968.50 | 948.68 | 25,949 |
| 2025-01-03 | 922.50 | 924.50 | 919.00 | 923.00 | 904.11 | 9,885 |
| 2025-01-02 | 914.00 | 915.50 | 902.00 | 904.50 | 885.99 | 8,484 |
| 2024-12-31 | 905.00 | 910.00 | 902.00 | 910.00 | 891.38 | 5,382 |
| 2024-12-30 | 903.00 | 908.00 | 897.00 | 904.50 | 885.99 | 9,143 |
| 2024-12-27 | 927.00 | 927.00 | 913.50 | 916.00 | 892.41 | 15,302 |
| 2024-12-24 | 924.00 | 934.00 | 924.00 | 933.50 | 909.46 | 2,189 |
| 2024-12-23 | 921.00 | 924.50 | 913.00 | 922.00 | 898.26 | 11,994 |
| 2024-12-20 | 918.00 | 918.50 | 903.00 | 918.50 | 894.85 | 27,922 |
| 2024-12-19 | 920.00 | 922.50 | 910.50 | 912.00 | 888.51 | 15,238 |
| 2024-12-18 | 953.00 | 956.50 | 946.00 | 946.00 | 921.64 | 16,315 |
| 2024-12-17 | 943.00 | 947.50 | 940.50 | 943.00 | 918.72 | 13,207 |
| 2024-12-16 | 965.00 | 970.50 | 959.00 | 960.50 | 935.76 | 17,898 |
| 2024-12-13 | 975.50 | 977.00 | 964.50 | 964.50 | 939.66 | 9,520 |
| 2024-12-12 | 980.00 | 981.50 | 971.50 | 971.50 | 946.48 | 16,512 |
| 2024-12-11 | 935.00 | 952.00 | 933.50 | 949.00 | 924.56 | 16,068 |
| 2024-12-10 | 940.00 | 946.00 | 921.50 | 921.50 | 897.77 | 18,363 |
| 2024-12-09 | 938.50 | 941.00 | 926.50 | 931.50 | 907.51 | 20,669 |
| 2024-12-06 | 949.00 | 956.50 | 946.50 | 946.50 | 922.13 | 12,336 |
| 2024-12-05 | 952.50 | 960.00 | 946.50 | 950.50 | 926.02 | 22,509 |
| 2024-12-04 | 936.00 | 948.50 | 934.00 | 938.00 | 913.84 | 35,844 |
| 2024-12-03 | 952.00 | 955.00 | 886.00 | 922.00 | 898.26 | 74,482 |
| 2024-12-02 | 955.50 | 959.50 | 949.50 | 957.50 | 932.84 | 14,088 |
| 2024-11-29 | 971.50 | 981.50 | 968.00 | 981.00 | 955.74 | 9,744 |
| 2024-11-28 | 984.00 | 992.00 | 984.00 | 992.00 | 966.45 | 4,971 |
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.