Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,282.00 | 1,291.00 | 1,282.00 | 1,285.00 | 1,215.35 | 5,685 |
| 2023-09-21 | 1,279.00 | 1,284.00 | 1,267.00 | 1,269.00 | 1,200.22 | 7,338 |
| 2023-09-20 | 1,307.00 | 1,316.00 | 1,305.00 | 1,316.00 | 1,244.67 | 5,893 |
| 2023-09-19 | 1,310.00 | 1,320.00 | 1,303.00 | 1,311.00 | 1,239.94 | 6,993 |
| 2023-09-18 | 1,319.00 | 1,324.00 | 1,314.00 | 1,323.00 | 1,251.29 | 6,170 |
| 2023-09-15 | 1,353.00 | 1,354.00 | 1,339.00 | 1,340.00 | 1,267.37 | 8,577 |
| 2023-09-14 | 1,345.00 | 1,351.00 | 1,342.00 | 1,347.00 | 1,273.99 | 8,490 |
| 2023-09-13 | 1,326.00 | 1,340.00 | 1,326.00 | 1,337.00 | 1,264.53 | 9,966 |
| 2023-09-12 | 1,323.00 | 1,324.00 | 1,317.00 | 1,320.00 | 1,248.46 | 5,126 |
| 2023-09-11 | 1,322.00 | 1,334.00 | 1,322.00 | 1,328.00 | 1,256.02 | 6,328 |
| 2023-09-08 | 1,313.00 | 1,314.00 | 1,306.00 | 1,310.00 | 1,239.00 | 4,575 |
| 2023-09-07 | 1,317.00 | 1,321.00 | 1,300.00 | 1,300.00 | 1,229.54 | 12,565 |
| 2023-09-06 | 1,315.00 | 1,316.00 | 1,306.00 | 1,307.00 | 1,236.16 | 5,030 |
| 2023-09-05 | 1,326.00 | 1,329.00 | 1,318.00 | 1,329.00 | 1,256.97 | 5,365 |
| 2023-09-04 | 1,344.00 | 1,347.00 | 1,338.00 | 1,339.00 | 1,266.43 | 3,759 |
| 2023-09-01 | 1,344.00 | 1,352.00 | 1,334.00 | 1,334.00 | 1,261.70 | 10,718 |
| 2023-08-31 | 1,262.00 | 1,269.00 | 1,257.00 | 1,263.00 | 1,194.54 | 7,314 |
| 2023-08-30 | 1,270.00 | 1,276.00 | 1,262.00 | 1,268.00 | 1,199.27 | 8,180 |
| 2023-08-29 | 1,255.00 | 1,273.00 | 1,253.00 | 1,271.00 | 1,202.11 | 12,017 |
| 2023-08-25 | 1,258.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,191.71 | 9,866 |
| 2023-08-24 | 1,289.00 | 1,290.00 | 1,260.00 | 1,261.00 | 1,192.65 | 8,007 |
| 2023-08-23 | 1,250.00 | 1,259.00 | 1,240.00 | 1,257.00 | 1,188.87 | 4,079 |
| 2023-08-22 | 1,240.00 | 1,249.00 | 1,239.00 | 1,243.00 | 1,175.63 | 15,040 |
| 2023-08-21 | 1,233.00 | 1,243.00 | 1,231.00 | 1,231.00 | 1,164.28 | 8,011 |
| 2023-08-18 | 1,230.00 | 1,234.00 | 1,220.00 | 1,228.00 | 1,161.44 | 7,852 |
| 2023-08-17 | 1,238.00 | 1,242.00 | 1,230.00 | 1,234.00 | 1,167.12 | 9,844 |
| 2023-08-16 | 1,253.00 | 1,254.00 | 1,242.00 | 1,242.00 | 1,174.68 | 7,393 |
| 2023-08-15 | 1,262.00 | 1,263.00 | 1,253.00 | 1,259.00 | 1,190.76 | 3,931 |
| 2023-08-14 | 1,263.00 | 1,272.00 | 1,251.00 | 1,265.00 | 1,196.44 | 5,815 |
| 2023-08-11 | 1,272.00 | 1,274.00 | 1,258.00 | 1,265.00 | 1,196.44 | 8,403 |
| 2023-08-10 | 1,290.00 | 1,303.00 | 1,283.00 | 1,293.00 | 1,222.92 | 9,185 |
| 2023-08-09 | 1,308.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,224.81 | 9,049 |
| 2023-08-08 | 1,280.00 | 1,289.00 | 1,273.00 | 1,281.00 | 1,211.57 | 11,690 |
| 2023-08-07 | 1,313.00 | 1,317.00 | 1,304.00 | 1,307.00 | 1,236.16 | 3,200 |
| 2023-08-04 | 1,308.00 | 1,319.00 | 1,297.00 | 1,319.00 | 1,247.51 | 8,780 |
| 2023-08-03 | 1,325.00 | 1,325.00 | 1,309.00 | 1,321.00 | 1,249.40 | 11,015 |
| 2023-08-02 | 1,340.00 | 1,357.00 | 1,330.00 | 1,342.00 | 1,269.26 | 7,855 |
| 2023-08-01 | 1,378.00 | 1,382.00 | 1,363.00 | 1,363.00 | 1,289.12 | 5,161 |
| 2023-07-31 | 1,368.00 | 1,369.00 | 1,358.00 | 1,361.00 | 1,287.23 | 5,120 |
| 2023-07-28 | 1,388.00 | 1,388.00 | 1,368.00 | 1,385.00 | 1,309.93 | 9,091 |
| 2023-07-27 | 1,395.00 | 1,402.00 | 1,390.00 | 1,399.00 | 1,323.17 | 15,210 |
| 2023-07-26 | 1,364.00 | 1,381.00 | 1,354.00 | 1,356.00 | 1,282.50 | 8,978 |
| 2023-07-25 | 1,368.00 | 1,373.00 | 1,361.00 | 1,363.00 | 1,289.12 | 6,858 |
| 2023-07-24 | 1,377.00 | 1,384.00 | 1,371.00 | 1,378.00 | 1,303.31 | 4,878 |
| 2023-07-21 | 1,364.00 | 1,374.00 | 1,361.00 | 1,372.00 | 1,297.64 | 7,903 |
| 2023-07-20 | 1,394.00 | 1,397.00 | 1,375.00 | 1,382.00 | 1,307.09 | 9,821 |
| 2023-07-19 | 1,418.00 | 1,420.00 | 1,410.00 | 1,414.00 | 1,337.36 | 3,290 |
| 2023-07-18 | 1,422.00 | 1,435.00 | 1,418.00 | 1,431.00 | 1,353.44 | 6,154 |
| 2023-07-17 | 1,439.00 | 1,442.00 | 1,432.00 | 1,441.00 | 1,362.90 | 4,805 |
| 2023-07-14 | 1,438.00 | 1,444.00 | 1,437.00 | 1,442.00 | 1,363.84 | 7,730 |
| 2023-07-13 | 1,414.00 | 1,424.00 | 1,411.00 | 1,421.00 | 1,343.98 | 9,361 |
| 2023-07-12 | 1,389.00 | 1,420.00 | 1,386.00 | 1,410.00 | 1,333.58 | 7,243 |
| 2023-07-11 | 1,376.00 | 1,382.00 | 1,370.00 | 1,378.00 | 1,303.31 | 12,500 |
| 2023-07-10 | 1,322.00 | 1,343.00 | 1,322.00 | 1,339.00 | 1,266.43 | 9,374 |
| 2023-07-07 | 1,338.00 | 1,353.00 | 1,331.00 | 1,353.00 | 1,279.67 | 12,735 |
| 2023-07-06 | 1,377.00 | 1,381.00 | 1,346.00 | 1,356.00 | 1,282.50 | 12,417 |
| 2023-07-05 | 1,386.00 | 1,390.00 | 1,377.00 | 1,389.00 | 1,313.72 | 6,640 |
| 2023-07-04 | 1,407.00 | 1,415.00 | 1,401.00 | 1,414.00 | 1,337.36 | 4,489 |
| 2023-07-03 | 1,390.00 | 1,402.00 | 1,384.00 | 1,402.00 | 1,326.01 | 7,288 |
| 2023-06-30 | 1,366.00 | 1,386.00 | 1,361.00 | 1,386.00 | 1,310.88 | 8,871 |
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.