Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,403.00 | 1,409.00 | 1,400.00 | 1,401.00 | 1,338.20 | 7,522 |
| 2024-03-12 | 1,395.00 | 1,397.00 | 1,381.00 | 1,392.00 | 1,329.60 | 9,668 |
| 2024-03-11 | 1,378.00 | 1,384.00 | 1,366.00 | 1,373.00 | 1,311.45 | 12,248 |
| 2024-03-08 | 1,383.00 | 1,405.00 | 1,381.00 | 1,390.00 | 1,327.69 | 11,299 |
| 2024-03-07 | 1,358.00 | 1,380.00 | 1,355.00 | 1,377.00 | 1,315.27 | 8,518 |
| 2024-03-06 | 1,364.00 | 1,379.00 | 1,360.00 | 1,377.00 | 1,315.27 | 6,620 |
| 2024-03-05 | 1,385.00 | 1,385.00 | 1,369.00 | 1,375.00 | 1,313.36 | 14,614 |
| 2024-03-04 | 1,404.00 | 1,409.00 | 1,397.00 | 1,402.00 | 1,339.15 | 6,646 |
| 2024-03-01 | 1,371.00 | 1,379.00 | 1,362.00 | 1,378.00 | 1,316.23 | 11,044 |
| 2024-02-29 | 1,371.00 | 1,371.00 | 1,359.00 | 1,360.00 | 1,299.04 | 11,876 |
| 2024-02-28 | 1,364.00 | 1,366.00 | 1,357.00 | 1,360.00 | 1,299.04 | 9,786 |
| 2024-02-27 | 1,373.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,303.81 | 10,363 |
| 2024-02-26 | 1,370.00 | 1,374.00 | 1,366.00 | 1,366.00 | 1,304.77 | 5,757 |
| 2024-02-23 | 1,372.00 | 1,378.00 | 1,367.00 | 1,370.00 | 1,308.59 | 8,465 |
| 2024-02-22 | 1,402.00 | 1,402.00 | 1,374.00 | 1,379.00 | 1,317.19 | 13,749 |
| 2024-02-21 | 1,365.00 | 1,377.00 | 1,361.00 | 1,370.00 | 1,308.59 | 7,054 |
| 2024-02-20 | 1,371.00 | 1,375.00 | 1,360.00 | 1,372.00 | 1,310.50 | 12,393 |
| 2024-02-19 | 1,362.00 | 1,385.00 | 1,362.00 | 1,384.00 | 1,321.96 | 8,830 |
| 2024-02-16 | 1,356.00 | 1,363.00 | 1,354.00 | 1,363.00 | 1,301.90 | 17,622 |
| 2024-02-15 | 1,371.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,301.90 | 17,506 |
| 2024-02-14 | 1,381.00 | 1,389.00 | 1,376.00 | 1,384.00 | 1,321.96 | 21,716 |
| 2024-02-13 | 1,424.00 | 1,432.00 | 1,385.00 | 1,393.00 | 1,330.56 | 21,771 |
| 2024-02-12 | 1,404.00 | 1,431.00 | 1,403.00 | 1,431.00 | 1,366.85 | 11,143 |
| 2024-02-09 | 1,388.00 | 1,405.00 | 1,382.00 | 1,402.00 | 1,339.15 | 11,619 |
| 2024-02-08 | 1,390.00 | 1,394.00 | 1,381.00 | 1,381.00 | 1,319.10 | 10,054 |
| 2024-02-07 | 1,413.00 | 1,416.00 | 1,405.00 | 1,406.00 | 1,342.97 | 8,424 |
| 2024-02-06 | 1,397.00 | 1,406.00 | 1,392.00 | 1,401.00 | 1,338.20 | 9,312 |
| 2024-02-05 | 1,388.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,321.96 | 6,886 |
| 2024-02-02 | 1,410.00 | 1,417.00 | 1,399.00 | 1,399.00 | 1,336.29 | 12,370 |
| 2024-02-01 | 1,372.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,314.32 | 6,737 |
| 2024-01-31 | 1,359.00 | 1,372.00 | 1,354.00 | 1,368.00 | 1,306.68 | 10,148 |
| 2024-01-30 | 1,398.00 | 1,398.00 | 1,385.00 | 1,385.00 | 1,322.92 | 8,651 |
| 2024-01-29 | 1,392.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,337.24 | 7,759 |
| 2024-01-26 | 1,380.00 | 1,392.00 | 1,376.00 | 1,390.00 | 1,327.69 | 10,984 |
| 2024-01-25 | 1,393.00 | 1,399.00 | 1,383.00 | 1,385.00 | 1,322.92 | 15,424 |
| 2024-01-24 | 1,391.00 | 1,403.00 | 1,380.00 | 1,401.00 | 1,338.20 | 12,812 |
| 2024-01-23 | 1,407.00 | 1,407.00 | 1,396.00 | 1,398.00 | 1,335.33 | 5,116 |
| 2024-01-22 | 1,399.00 | 1,410.00 | 1,399.00 | 1,402.00 | 1,339.15 | 8,151 |
| 2024-01-19 | 1,400.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,334.38 | 8,290 |
| 2024-01-18 | 1,338.00 | 1,362.00 | 1,335.00 | 1,362.00 | 1,300.95 | 16,394 |
| 2024-01-17 | 1,325.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,249.37 | 15,160 |
| 2024-01-16 | 1,363.00 | 1,365.00 | 1,344.00 | 1,359.00 | 1,298.08 | 12,649 |
| 2024-01-15 | 1,387.00 | 1,395.00 | 1,386.00 | 1,390.00 | 1,327.69 | 5,221 |
| 2024-01-12 | 1,384.00 | 1,404.00 | 1,380.00 | 1,398.00 | 1,335.33 | 9,295 |
| 2024-01-11 | 1,384.00 | 1,394.00 | 1,369.00 | 1,370.00 | 1,308.59 | 12,844 |
| 2024-01-10 | 1,392.00 | 1,392.00 | 1,375.00 | 1,387.00 | 1,324.83 | 28,229 |
| 2024-01-09 | 1,419.00 | 1,419.00 | 1,395.00 | 1,406.00 | 1,342.97 | 12,446 |
| 2024-01-08 | 1,444.00 | 1,459.00 | 1,439.00 | 1,459.00 | 1,393.60 | 5,333 |
| 2024-01-05 | 1,444.00 | 1,463.00 | 1,430.00 | 1,460.00 | 1,394.55 | 8,426 |
| 2024-01-04 | 1,454.00 | 1,456.00 | 1,444.00 | 1,456.00 | 1,390.73 | 10,495 |
| 2024-01-03 | 1,465.00 | 1,466.00 | 1,440.00 | 1,449.00 | 1,384.05 | 9,384 |
| 2024-01-02 | 1,514.00 | 1,518.00 | 1,491.00 | 1,498.00 | 1,430.85 | 12,774 |
| 2023-12-29 | 1,496.00 | 1,515.00 | 1,471.00 | 1,498.00 | 1,430.85 | 9,876 |
| 2023-12-28 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,438.49 | 8,134 |
| 2023-12-27 | 1,497.00 | 1,504.00 | 1,489.00 | 1,501.00 | 1,427.54 | 11,955 |
| 2023-12-22 | 1,450.00 | 1,455.00 | 1,447.00 | 1,453.00 | 1,381.89 | 4,991 |
| 2023-12-21 | 1,430.00 | 1,446.00 | 1,430.00 | 1,440.00 | 1,369.52 | 11,061 |
| 2023-12-20 | 1,430.00 | 1,439.00 | 1,422.00 | 1,436.00 | 1,365.72 | 12,606 |
| 2023-12-19 | 1,391.00 | 1,406.00 | 1,388.00 | 1,404.00 | 1,335.28 | 14,376 |
| 2023-12-18 | 1,395.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,316.26 | 14,075 |
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.