Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1,001.00 | 1,006.00 | 990.50 | 996.00 | 970.35 | 22,569 |
| 2024-11-26 | 1,031.00 | 1,035.00 | 1,020.00 | 1,020.00 | 993.73 | 39,285 |
| 2024-11-25 | 1,024.00 | 1,025.00 | 1,012.00 | 1,018.00 | 991.78 | 31,949 |
| 2024-11-22 | 996.50 | 1,000.00 | 984.50 | 987.00 | 961.58 | 18,216 |
| 2024-11-21 | 1,005.00 | 1,007.00 | 994.50 | 1,004.00 | 978.14 | 22,523 |
| 2024-11-20 | 990.00 | 992.00 | 969.00 | 969.00 | 944.05 | 13,032 |
| 2024-11-19 | 1,010.00 | 1,011.00 | 994.00 | 1,008.00 | 982.04 | 11,615 |
| 2024-11-18 | 1,010.00 | 1,019.00 | 997.50 | 1,011.00 | 984.96 | 25,057 |
| 2024-11-15 | 952.00 | 990.50 | 949.50 | 983.50 | 958.17 | 46,431 |
| 2024-11-14 | 892.00 | 905.50 | 892.00 | 898.00 | 874.87 | 21,708 |
| 2024-11-13 | 910.00 | 917.50 | 899.00 | 899.00 | 875.85 | 39,677 |
| 2024-11-12 | 950.00 | 950.00 | 930.00 | 936.50 | 912.38 | 27,594 |
| 2024-11-11 | 985.00 | 986.00 | 971.00 | 979.50 | 954.28 | 15,114 |
| 2024-11-08 | 1,027.00 | 1,030.00 | 1,010.00 | 1,014.00 | 987.89 | 11,572 |
| 2024-11-07 | 1,030.00 | 1,041.00 | 1,025.00 | 1,036.00 | 1,009.32 | 18,532 |
| 2024-11-06 | 1,028.00 | 1,031.00 | 1,000.00 | 1,004.00 | 978.14 | 23,759 |
| 2024-11-05 | 1,053.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,019.06 | 11,712 |
| 2024-11-04 | 1,070.00 | 1,073.00 | 1,060.00 | 1,060.00 | 1,032.70 | 13,171 |
| 2024-11-01 | 1,059.00 | 1,070.00 | 1,058.00 | 1,068.00 | 1,040.50 | 24,081 |
| 2024-10-31 | 1,071.00 | 1,079.00 | 1,059.00 | 1,059.00 | 1,031.73 | 30,735 |
| 2024-10-30 | 1,068.00 | 1,072.00 | 1,056.00 | 1,060.00 | 1,032.70 | 10,640 |
| 2024-10-29 | 1,074.00 | 1,075.00 | 1,063.00 | 1,069.00 | 1,041.47 | 15,837 |
| 2024-10-28 | 1,048.00 | 1,052.00 | 1,039.00 | 1,043.00 | 1,016.14 | 11,678 |
| 2024-10-25 | 1,000.00 | 1,016.00 | 999.00 | 1,014.00 | 987.89 | 15,037 |
| 2024-10-24 | 1,030.00 | 1,036.00 | 1,025.00 | 1,033.00 | 1,006.40 | 15,227 |
| 2024-10-23 | 1,068.00 | 1,072.00 | 1,055.00 | 1,058.00 | 1,030.75 | 18,794 |
| 2024-10-22 | 1,043.00 | 1,050.00 | 1,038.00 | 1,045.00 | 1,018.09 | 9,191 |
| 2024-10-21 | 1,075.00 | 1,077.00 | 1,054.00 | 1,054.00 | 1,026.86 | 16,914 |
| 2024-10-18 | 1,080.00 | 1,094.00 | 1,078.00 | 1,086.00 | 1,058.03 | 16,213 |
| 2024-10-17 | 1,115.00 | 1,115.00 | 1,089.00 | 1,093.00 | 1,064.85 | 16,394 |
| 2024-10-16 | 1,090.00 | 1,097.00 | 1,088.00 | 1,092.00 | 1,063.88 | 16,061 |
| 2024-10-15 | 1,105.00 | 1,115.00 | 1,087.00 | 1,097.00 | 1,068.75 | 31,343 |
| 2024-10-14 | 1,123.00 | 1,124.00 | 1,107.00 | 1,111.00 | 1,082.39 | 21,387 |
| 2024-10-11 | 1,096.00 | 1,104.00 | 1,090.00 | 1,101.00 | 1,072.65 | 16,882 |
| 2024-10-10 | 1,100.00 | 1,102.00 | 1,084.00 | 1,092.00 | 1,063.88 | 24,351 |
| 2024-10-09 | 1,127.00 | 1,141.00 | 1,124.00 | 1,134.00 | 1,104.80 | 12,385 |
| 2024-10-08 | 1,118.00 | 1,130.00 | 1,107.00 | 1,126.00 | 1,097.00 | 19,644 |
| 2024-10-07 | 1,132.00 | 1,138.00 | 1,123.00 | 1,127.00 | 1,097.98 | 14,899 |
| 2024-10-04 | 1,143.00 | 1,143.00 | 1,132.00 | 1,132.00 | 1,102.85 | 15,032 |
| 2024-10-03 | 1,165.00 | 1,166.00 | 1,148.00 | 1,155.00 | 1,125.26 | 11,121 |
| 2024-10-02 | 1,168.00 | 1,173.00 | 1,152.00 | 1,164.00 | 1,134.02 | 16,725 |
| 2024-10-01 | 1,180.00 | 1,185.00 | 1,150.00 | 1,159.00 | 1,129.15 | 15,312 |
| 2024-09-30 | 1,184.00 | 1,189.00 | 1,169.00 | 1,169.00 | 1,138.90 | 21,050 |
| 2024-09-27 | 1,222.00 | 1,239.00 | 1,216.00 | 1,227.00 | 1,195.40 | 18,838 |
| 2024-09-26 | 1,230.00 | 1,250.00 | 1,220.00 | 1,233.00 | 1,196.36 | 35,014 |
| 2024-09-25 | 1,173.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,149.78 | 11,966 |
| 2024-09-24 | 1,183.00 | 1,200.00 | 1,183.00 | 1,190.00 | 1,154.64 | 27,516 |
| 2024-09-23 | 1,167.00 | 1,183.00 | 1,163.00 | 1,181.00 | 1,145.90 | 13,650 |
| 2024-09-20 | 1,186.00 | 1,191.00 | 1,171.00 | 1,171.00 | 1,136.20 | 20,950 |
| 2024-09-19 | 1,195.00 | 1,204.00 | 1,187.00 | 1,204.00 | 1,168.22 | 18,323 |
| 2024-09-18 | 1,210.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,175.98 | 11,099 |
| 2024-09-17 | 1,220.00 | 1,223.00 | 1,209.00 | 1,209.00 | 1,173.07 | 18,475 |
| 2024-09-16 | 1,229.00 | 1,236.00 | 1,212.00 | 1,216.00 | 1,179.86 | 9,370 |
| 2024-09-13 | 1,217.00 | 1,239.00 | 1,209.00 | 1,232.00 | 1,195.39 | 19,315 |
| 2024-09-12 | 1,242.00 | 1,244.00 | 1,220.00 | 1,221.00 | 1,184.71 | 25,208 |
| 2024-09-11 | 1,209.00 | 1,212.00 | 1,190.00 | 1,205.00 | 1,169.19 | 21,708 |
| 2024-09-10 | 1,235.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,198.30 | 19,107 |
| 2024-09-09 | 1,264.00 | 1,274.00 | 1,259.00 | 1,264.00 | 1,226.44 | 9,036 |
| 2024-09-06 | 1,295.00 | 1,299.00 | 1,261.00 | 1,268.00 | 1,230.32 | 14,304 |
| 2024-09-05 | 1,295.00 | 1,305.00 | 1,288.00 | 1,293.00 | 1,254.57 | 12,174 |
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.