Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,159.50 | 1,178.00 | 1,146.00 | 1,172.50 | 1,097.48 | 16,414 |
| 2023-01-05 | 1,139.00 | 1,145.50 | 1,126.00 | 1,126.00 | 1,053.96 | 14,167 |
| 2023-01-04 | 1,133.50 | 1,140.00 | 1,131.50 | 1,137.00 | 1,064.25 | 12,953 |
| 2023-01-03 | 1,087.00 | 1,094.50 | 1,076.50 | 1,076.50 | 1,007.62 | 11,619 |
| 2022-12-30 | 1,095.00 | 1,107.00 | 1,094.50 | 1,105.00 | 1,034.30 | 3,360 |
| 2022-12-29 | 1,096.50 | 1,108.00 | 1,090.00 | 1,101.50 | 1,031.02 | 7,474 |
| 2022-12-28 | 1,110.00 | 1,121.00 | 1,103.50 | 1,109.50 | 1,032.02 | 15,457 |
| 2022-12-23 | 1,127.50 | 1,132.50 | 1,126.00 | 1,129.00 | 1,050.16 | 2,291 |
| 2022-12-22 | 1,152.00 | 1,152.00 | 1,127.50 | 1,127.50 | 1,048.77 | 10,010 |
| 2022-12-21 | 1,126.00 | 1,133.50 | 1,120.00 | 1,133.50 | 1,054.35 | 13,233 |
| 2022-12-20 | 1,127.00 | 1,144.50 | 1,127.00 | 1,142.00 | 1,062.26 | 18,733 |
| 2022-12-19 | 1,134.00 | 1,144.50 | 1,130.50 | 1,133.00 | 1,053.88 | 11,985 |
| 2022-12-16 | 1,130.00 | 1,131.50 | 1,117.50 | 1,123.50 | 1,045.05 | 19,145 |
| 2022-12-15 | 1,131.50 | 1,132.50 | 1,104.00 | 1,106.50 | 1,029.23 | 9,945 |
| 2022-12-14 | 1,164.00 | 1,165.00 | 1,155.50 | 1,163.00 | 1,081.79 | 7,069 |
| 2022-12-13 | 1,144.00 | 1,173.50 | 1,137.00 | 1,165.50 | 1,084.11 | 13,350 |
| 2022-12-12 | 1,135.50 | 1,138.00 | 1,130.50 | 1,136.00 | 1,056.67 | 6,341 |
| 2022-12-09 | 1,155.50 | 1,163.00 | 1,147.00 | 1,151.50 | 1,071.09 | 9,898 |
| 2022-12-08 | 1,114.00 | 1,126.00 | 1,113.50 | 1,122.50 | 1,044.12 | 13,654 |
| 2022-12-07 | 1,114.00 | 1,114.00 | 1,100.50 | 1,106.00 | 1,028.77 | 13,587 |
| 2022-12-06 | 1,120.00 | 1,121.50 | 1,112.00 | 1,119.00 | 1,040.86 | 15,231 |
| 2022-12-05 | 1,163.50 | 1,163.50 | 1,144.00 | 1,149.00 | 1,068.77 | 12,218 |
| 2022-12-02 | 1,158.00 | 1,163.00 | 1,142.50 | 1,155.50 | 1,074.81 | 15,807 |
| 2022-12-01 | 1,198.00 | 1,199.50 | 1,186.00 | 1,188.50 | 1,105.51 | 19,953 |
| 2022-11-30 | 1,172.00 | 1,175.50 | 1,153.50 | 1,163.00 | 1,081.79 | 28,100 |
| 2022-11-29 | 1,141.00 | 1,142.00 | 1,121.50 | 1,126.00 | 1,047.37 | 18,332 |
| 2022-11-28 | 1,117.50 | 1,130.00 | 1,116.00 | 1,119.50 | 1,041.33 | 6,626 |
| 2022-11-25 | 1,154.00 | 1,154.00 | 1,132.00 | 1,135.00 | 1,055.74 | 4,992 |
| 2022-11-24 | 1,148.00 | 1,160.00 | 1,148.00 | 1,155.00 | 1,074.35 | 7,198 |
| 2022-11-23 | 1,126.00 | 1,140.00 | 1,123.00 | 1,133.50 | 1,054.35 | 8,802 |
| 2022-11-22 | 1,112.00 | 1,128.50 | 1,108.00 | 1,122.00 | 1,043.65 | 16,594 |
| 2022-11-21 | 1,128.00 | 1,128.00 | 1,115.00 | 1,117.50 | 1,039.47 | 10,779 |
| 2022-11-18 | 1,153.00 | 1,156.50 | 1,140.50 | 1,147.50 | 1,067.37 | 7,476 |
| 2022-11-17 | 1,146.50 | 1,152.50 | 1,121.00 | 1,136.50 | 1,057.14 | 13,857 |
| 2022-11-16 | 1,187.00 | 1,187.00 | 1,160.00 | 1,160.50 | 1,079.46 | 13,173 |
| 2022-11-15 | 1,184.00 | 1,202.50 | 1,181.00 | 1,193.00 | 1,109.69 | 7,912 |
| 2022-11-14 | 1,162.00 | 1,171.50 | 1,158.00 | 1,167.50 | 1,085.97 | 11,953 |
| 2022-11-11 | 1,183.00 | 1,197.50 | 1,179.00 | 1,190.00 | 1,106.90 | 12,145 |
| 2022-11-10 | 1,087.00 | 1,145.00 | 1,085.50 | 1,139.50 | 1,059.93 | 22,343 |
| 2022-11-09 | 1,136.00 | 1,140.50 | 1,121.00 | 1,127.00 | 1,048.30 | 12,483 |
| 2022-11-08 | 1,113.50 | 1,131.00 | 1,112.50 | 1,128.50 | 1,049.70 | 11,426 |
| 2022-11-07 | 1,066.00 | 1,088.00 | 1,065.00 | 1,080.50 | 1,005.05 | 7,590 |
| 2022-11-04 | 1,044.00 | 1,066.00 | 1,032.00 | 1,056.00 | 982.26 | 10,793 |
| 2022-11-03 | 1,035.50 | 1,037.00 | 1,025.50 | 1,033.00 | 960.87 | 13,811 |
| 2022-11-02 | 1,043.00 | 1,052.00 | 1,032.50 | 1,037.00 | 964.59 | 20,957 |
| 2022-11-01 | 1,052.00 | 1,062.00 | 1,044.50 | 1,048.00 | 974.82 | 11,404 |
| 2022-10-31 | 1,041.00 | 1,041.00 | 1,031.00 | 1,033.50 | 961.33 | 13,213 |
| 2022-10-28 | 1,002.50 | 1,012.00 | 996.00 | 1,011.00 | 940.40 | 18,301 |
| 2022-10-27 | 1,034.00 | 1,046.50 | 1,031.50 | 1,040.50 | 967.84 | 18,949 |
| 2022-10-26 | 1,037.00 | 1,050.00 | 1,036.50 | 1,044.00 | 971.10 | 40,151 |
| 2022-10-25 | 991.60 | 1,011.00 | 991.60 | 1,011.00 | 940.40 | 25,983 |
| 2022-10-24 | 993.80 | 996.20 | 982.80 | 988.00 | 919.01 | 33,449 |
| 2022-10-21 | 971.20 | 981.60 | 958.00 | 977.80 | 909.52 | 10,883 |
| 2022-10-20 | 960.20 | 980.00 | 960.20 | 976.00 | 907.85 | 17,621 |
| 2022-10-19 | 974.60 | 975.80 | 957.80 | 961.20 | 894.08 | 33,342 |
| 2022-10-18 | 984.20 | 990.60 | 973.00 | 975.20 | 907.10 | 15,155 |
| 2022-10-17 | 981.20 | 995.60 | 978.60 | 989.80 | 920.68 | 21,147 |
| 2022-10-14 | 979.80 | 987.40 | 962.80 | 967.80 | 900.22 | 24,221 |
| 2022-10-13 | 962.40 | 967.20 | 932.80 | 963.00 | 895.75 | 28,336 |
| 2022-10-12 | 976.40 | 977.60 | 960.40 | 960.40 | 893.34 | 26,301 |
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.