Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1,368.00 | 1,371.00 | 1,358.00 | 1,359.00 | 1,303.91 | 9,372 |
| 2024-06-10 | 1,381.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,335.57 | 7,329 |
| 2024-06-07 | 1,420.00 | 1,423.00 | 1,396.00 | 1,407.00 | 1,349.96 | 16,968 |
| 2024-06-06 | 1,442.00 | 1,448.00 | 1,430.00 | 1,434.00 | 1,375.87 | 10,806 |
| 2024-06-05 | 1,416.00 | 1,425.00 | 1,407.00 | 1,421.00 | 1,363.39 | 14,700 |
| 2024-06-04 | 1,367.00 | 1,415.00 | 1,366.00 | 1,390.00 | 1,333.65 | 18,166 |
| 2024-06-03 | 1,382.00 | 1,388.00 | 1,370.00 | 1,373.00 | 1,317.34 | 11,242 |
| 2024-05-31 | 1,335.00 | 1,349.00 | 1,328.00 | 1,339.00 | 1,284.72 | 21,817 |
| 2024-05-30 | 1,338.00 | 1,356.00 | 1,334.00 | 1,356.00 | 1,301.03 | 12,120 |
| 2024-05-29 | 1,382.00 | 1,384.00 | 1,366.00 | 1,369.00 | 1,313.50 | 10,342 |
| 2024-05-28 | 1,426.00 | 1,433.00 | 1,421.00 | 1,426.00 | 1,368.19 | 11,826 |
| 2024-05-24 | 1,390.00 | 1,396.00 | 1,380.00 | 1,394.00 | 1,337.49 | 19,591 |
| 2024-05-23 | 1,437.00 | 1,446.00 | 1,415.00 | 1,425.00 | 1,367.23 | 9,213 |
| 2024-05-22 | 1,428.00 | 1,436.00 | 1,422.00 | 1,422.00 | 1,364.35 | 16,600 |
| 2024-05-21 | 1,439.00 | 1,448.00 | 1,432.00 | 1,442.00 | 1,383.54 | 9,510 |
| 2024-05-20 | 1,454.00 | 1,457.00 | 1,442.00 | 1,448.00 | 1,389.30 | 9,864 |
| 2024-05-17 | 1,432.00 | 1,441.00 | 1,425.00 | 1,439.00 | 1,380.66 | 11,451 |
| 2024-05-16 | 1,457.00 | 1,460.00 | 1,452.00 | 1,454.00 | 1,395.06 | 7,705 |
| 2024-05-15 | 1,441.00 | 1,475.00 | 1,441.00 | 1,471.00 | 1,411.37 | 7,617 |
| 2024-05-14 | 1,430.00 | 1,441.00 | 1,409.00 | 1,441.00 | 1,382.58 | 13,111 |
| 2024-05-13 | 1,430.00 | 1,441.00 | 1,428.00 | 1,439.00 | 1,380.66 | 6,069 |
| 2024-05-10 | 1,450.00 | 1,456.00 | 1,443.00 | 1,443.00 | 1,384.50 | 8,981 |
| 2024-05-09 | 1,458.00 | 1,470.00 | 1,453.00 | 1,466.00 | 1,406.57 | 6,544 |
| 2024-05-08 | 1,493.00 | 1,503.00 | 1,489.00 | 1,489.00 | 1,428.64 | 8,056 |
| 2024-05-07 | 1,500.00 | 1,507.00 | 1,487.00 | 1,507.00 | 1,445.91 | 14,994 |
| 2024-05-03 | 1,432.00 | 1,458.00 | 1,429.00 | 1,450.00 | 1,391.22 | 10,401 |
| 2024-05-02 | 1,417.00 | 1,435.00 | 1,415.00 | 1,432.00 | 1,373.95 | 21,801 |
| 2024-05-01 | 1,400.00 | 1,410.00 | 1,396.00 | 1,399.00 | 1,342.29 | 8,338 |
| 2024-04-30 | 1,408.00 | 1,426.00 | 1,406.00 | 1,409.00 | 1,351.88 | 31,952 |
| 2024-04-29 | 1,392.00 | 1,398.00 | 1,380.00 | 1,391.00 | 1,334.61 | 9,656 |
| 2024-04-26 | 1,398.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,342.29 | 8,430 |
| 2024-04-25 | 1,383.00 | 1,399.00 | 1,373.00 | 1,387.00 | 1,330.77 | 11,513 |
| 2024-04-24 | 1,436.00 | 1,436.00 | 1,414.00 | 1,417.00 | 1,359.56 | 13,106 |
| 2024-04-23 | 1,374.00 | 1,392.00 | 1,372.00 | 1,390.00 | 1,333.65 | 7,478 |
| 2024-04-22 | 1,385.00 | 1,392.00 | 1,377.00 | 1,384.00 | 1,327.89 | 12,359 |
| 2024-04-19 | 1,400.00 | 1,423.00 | 1,400.00 | 1,417.00 | 1,359.56 | 7,744 |
| 2024-04-18 | 1,451.00 | 1,454.00 | 1,428.00 | 1,442.00 | 1,383.54 | 13,790 |
| 2024-04-17 | 1,430.00 | 1,435.00 | 1,415.00 | 1,418.00 | 1,360.52 | 12,145 |
| 2024-04-16 | 1,425.00 | 1,440.00 | 1,403.00 | 1,436.00 | 1,377.79 | 13,420 |
| 2024-04-15 | 1,480.00 | 1,489.00 | 1,471.00 | 1,479.00 | 1,419.04 | 13,368 |
| 2024-04-12 | 1,520.00 | 1,522.00 | 1,486.00 | 1,495.00 | 1,434.39 | 9,021 |
| 2024-04-11 | 1,535.00 | 1,546.00 | 1,525.00 | 1,530.00 | 1,467.98 | 13,185 |
| 2024-04-10 | 1,560.00 | 1,566.00 | 1,480.00 | 1,492.00 | 1,431.52 | 22,646 |
| 2024-04-09 | 1,553.00 | 1,557.00 | 1,542.00 | 1,546.00 | 1,483.33 | 12,050 |
| 2024-04-08 | 1,568.00 | 1,580.00 | 1,558.00 | 1,580.00 | 1,515.95 | 14,386 |
| 2024-04-05 | 1,565.00 | 1,583.00 | 1,558.00 | 1,563.00 | 1,499.64 | 9,463 |
| 2024-04-04 | 1,574.00 | 1,592.00 | 1,566.00 | 1,592.00 | 1,527.46 | 15,322 |
| 2024-04-03 | 1,549.00 | 1,579.00 | 1,546.00 | 1,574.00 | 1,510.19 | 14,401 |
| 2024-04-02 | 1,553.00 | 1,572.00 | 1,553.00 | 1,556.00 | 1,492.92 | 19,932 |
| 2024-03-28 | 1,494.00 | 1,503.00 | 1,487.00 | 1,487.00 | 1,426.72 | 9,082 |
| 2024-03-27 | 1,455.00 | 1,483.00 | 1,455.00 | 1,475.00 | 1,415.21 | 12,259 |
| 2024-03-26 | 1,482.00 | 1,498.00 | 1,478.00 | 1,485.00 | 1,418.43 | 16,142 |
| 2024-03-25 | 1,459.00 | 1,467.00 | 1,456.00 | 1,459.00 | 1,393.60 | 8,771 |
| 2024-03-22 | 1,473.00 | 1,478.00 | 1,458.00 | 1,462.00 | 1,396.46 | 10,825 |
| 2024-03-21 | 1,502.00 | 1,502.00 | 1,480.00 | 1,488.00 | 1,421.30 | 13,247 |
| 2024-03-20 | 1,435.00 | 1,450.00 | 1,432.00 | 1,435.00 | 1,370.68 | 20,634 |
| 2024-03-19 | 1,359.00 | 1,370.00 | 1,356.00 | 1,368.00 | 1,306.68 | 6,306 |
| 2024-03-18 | 1,363.00 | 1,369.00 | 1,357.00 | 1,366.00 | 1,304.77 | 6,432 |
| 2024-03-15 | 1,368.00 | 1,371.00 | 1,354.00 | 1,354.00 | 1,293.31 | 9,246 |
| 2024-03-14 | 1,409.00 | 1,409.00 | 1,389.00 | 1,390.00 | 1,327.69 | 8,746 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 6.7794 USD |
| 2026-03-30 | 6.1713 USD |
| 2025-12-30 | 9.5432 USD |
| 2025-09-29 | 6.3038 USD |
| 2025-06-27 | 6.5532 USD |
| 2025-03-28 | 6.5624 USD |
| 2024-12-30 | 6.3674 USD |
| 2024-09-27 | 6.4605 USD |
| 2024-06-27 | 6.7756 USD |
| 2024-03-27 | 6.6352 USD |
| 2023-12-28 | 6.4693 USD |
| 2023-09-28 | 6.9497 USD |
| 2023-06-29 | 6.7340 USD |
| 2023-03-30 | 6.7177 USD |
| 2022-12-29 | 6.9316 USD |
| 2022-09-29 | 6.7999 USD |
| 2022-06-29 | 6.8782 USD |
| 2022-03-30 | 7.0539 USD |
| 2021-12-30 | 7.3215 USD |
| 2021-09-29 | 7.6157 USD |
| 2021-06-29 | 7.6770 USD |
| 2021-03-30 | 7.9459 USD |
| 2020-12-30 | 43.0808 USD |
| 2020-09-29 | 7.9825 USD |
| 2020-06-29 | 7.4682 USD |
| 2020-03-30 | 7.2191 USD |
| 2019-12-30 | 7.2539 USD |
| 2019-09-27 | 7.5504 USD |
| 2019-06-27 | 7.2859 USD |
| 2019-03-28 | 7.4056 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.