Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3,240.00 | 3,360.00 | 3,210.00 | 3,270.00 | 3,263.92 | 6,482 |
| 2026-05-05 | 2,880.00 | 3,135.00 | 2,857.98 | 3,135.00 | 3,129.17 | 3,806 |
| 2026-05-01 | 2,720.00 | 2,855.00 | 2,720.00 | 2,820.00 | 2,814.75 | 2,081 |
| 2026-04-30 | 2,695.00 | 2,730.00 | 2,680.00 | 2,720.00 | 2,714.94 | 2,119 |
| 2026-04-29 | 2,730.00 | 2,775.00 | 2,720.00 | 2,750.00 | 2,744.88 | 1,637 |
| 2026-04-28 | 2,690.00 | 2,745.00 | 2,605.00 | 2,630.00 | 2,625.11 | 3,747 |
| 2026-04-27 | 2,715.00 | 2,740.00 | 2,685.00 | 2,710.00 | 2,704.96 | 3,982 |
| 2026-04-24 | 2,580.00 | 2,640.00 | 2,550.00 | 2,640.00 | 2,635.09 | 2,301 |
← NewerPage 3 of 3 · 128 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 |
| 2025-12-30 | 7.4369 USD |
| 2025-09-29 | 4.8970 USD |
| 2025-06-27 | 5.0915 USD |
| 2025-03-28 | 6.0099 USD |
| 2024-12-30 | 4.9602 USD |
| 2024-09-27 | 5.0192 USD |
| 2024-09-26 | 6.5424 USD |
| 2024-06-27 | 5.2650 USD |
| 2024-03-28 | 6.5641 USD |
| 2024-03-27 | 5.1554 USD |
| 2023-12-28 | 5.4866 USD |
| 2023-09-28 | 5.8797 USD |
| 2023-06-29 | 5.6964 USD |
| 2023-03-30 | 5.6846 USD |
| 2022-12-29 | 5.8827 USD |
| 2022-09-29 | 5.7544 USD |
| 2022-06-29 | 5.8210 USD |
| 2022-03-30 | 5.9703 USD |
| 2021-12-30 | 6.2150 USD |
| 2021-09-29 | 6.4479 USD |
| 2021-06-29 | 6.5000 USD |
| 2021-03-30 | 6.7291 USD |
| 2020-12-30 | 36.6126 USD |
| 2020-09-29 | 6.7601 USD |
| 2020-06-29 | 6.3230 USD |
| 2020-03-30 | 6.1113 USD |
| 2019-12-30 | 6.1582 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.