Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 952.00 | 964.20 | 948.60 | 956.80 | 889.99 | 30,672 |
| 2022-10-10 | 967.80 | 975.80 | 949.40 | 951.00 | 884.59 | 16,991 |
| 2022-10-07 | 991.40 | 995.60 | 975.60 | 975.60 | 907.47 | 13,916 |
| 2022-10-06 | 999.80 | 1,005.00 | 987.00 | 989.00 | 919.94 | 8,648 |
| 2022-10-05 | 986.00 | 990.60 | 969.20 | 970.80 | 903.01 | 9,915 |
| 2022-10-04 | 969.20 | 986.00 | 963.00 | 986.00 | 917.15 | 15,750 |
| 2022-10-03 | 913.00 | 930.20 | 901.40 | 930.20 | 865.25 | 11,397 |
| 2022-09-30 | 924.00 | 930.40 | 909.60 | 922.00 | 857.62 | 13,828 |
| 2022-09-29 | 912.00 | 919.40 | 902.60 | 907.00 | 843.67 | 10,050 |
| 2022-09-28 | 914.00 | 929.60 | 909.40 | 925.60 | 854.64 | 18,892 |
| 2022-09-27 | 951.20 | 953.20 | 940.20 | 946.00 | 873.48 | 14,295 |
| 2022-09-26 | 935.00 | 948.80 | 935.00 | 936.80 | 864.98 | 7,389 |
| 2022-09-23 | 963.00 | 963.00 | 943.00 | 944.60 | 872.18 | 11,362 |
| 2022-09-22 | 959.00 | 974.20 | 957.80 | 962.20 | 888.44 | 18,449 |
| 2022-09-21 | 983.80 | 990.80 | 979.60 | 990.00 | 914.10 | 14,063 |
| 2022-09-20 | 1,002.00 | 1,004.00 | 986.00 | 986.00 | 910.41 | 13,748 |
| 2022-09-16 | 1,004.50 | 1,017.00 | 1,002.50 | 1,017.00 | 939.03 | 16,296 |
| 2022-09-15 | 998.80 | 1,004.00 | 994.00 | 998.80 | 922.23 | 9,551 |
| 2022-09-14 | 1,017.00 | 1,020.00 | 1,014.00 | 1,016.00 | 938.11 | 7,170 |
| 2022-09-13 | 1,054.00 | 1,061.50 | 1,016.50 | 1,018.00 | 939.96 | 16,275 |
| 2022-09-12 | 1,031.00 | 1,034.50 | 1,027.50 | 1,033.00 | 953.81 | 10,944 |
| 2022-09-09 | 1,011.50 | 1,027.50 | 1,011.50 | 1,027.00 | 948.27 | 13,523 |
| 2022-09-08 | 1,008.50 | 1,008.50 | 996.60 | 1,008.50 | 931.19 | 11,387 |
| 2022-09-07 | 1,009.00 | 1,016.50 | 1,004.50 | 1,015.00 | 937.19 | 8,170 |
| 2022-09-06 | 1,035.00 | 1,038.00 | 1,021.50 | 1,026.00 | 947.34 | 8,234 |
| 2022-09-05 | 1,041.00 | 1,041.00 | 1,030.00 | 1,036.00 | 956.58 | 5,175 |
| 2022-09-02 | 1,053.50 | 1,065.50 | 1,052.00 | 1,065.50 | 983.82 | 14,067 |
| 2022-09-01 | 1,078.50 | 1,078.50 | 1,064.50 | 1,066.00 | 984.28 | 9,076 |
| 2022-08-31 | 1,100.00 | 1,108.00 | 1,094.50 | 1,095.50 | 1,011.52 | 23,942 |
| 2022-08-30 | 1,085.00 | 1,094.50 | 1,070.50 | 1,075.00 | 992.59 | 11,217 |
| 2022-08-26 | 1,118.50 | 1,129.00 | 1,101.50 | 1,104.00 | 1,019.36 | 13,051 |
| 2022-08-25 | 1,118.50 | 1,119.50 | 1,111.00 | 1,112.00 | 1,026.75 | 8,538 |
| 2022-08-24 | 1,094.00 | 1,107.00 | 1,091.00 | 1,107.00 | 1,022.13 | 11,906 |
| 2022-08-23 | 1,091.00 | 1,108.50 | 1,091.00 | 1,105.50 | 1,020.75 | 21,146 |
| 2022-08-22 | 1,112.50 | 1,112.50 | 1,099.50 | 1,099.50 | 1,015.21 | 8,667 |
| 2022-08-19 | 1,139.50 | 1,141.00 | 1,119.50 | 1,123.50 | 1,037.37 | 10,281 |
| 2022-08-18 | 1,159.50 | 1,162.50 | 1,156.00 | 1,158.00 | 1,069.22 | 9,533 |
| 2022-08-17 | 1,149.50 | 1,151.50 | 1,128.50 | 1,131.00 | 1,044.29 | 17,828 |
| 2022-08-16 | 1,152.00 | 1,163.50 | 1,152.00 | 1,161.00 | 1,071.99 | 8,600 |
| 2022-08-15 | 1,157.50 | 1,158.00 | 1,144.00 | 1,149.50 | 1,061.38 | 5,832 |
| 2022-08-12 | 1,152.00 | 1,157.00 | 1,146.50 | 1,148.50 | 1,060.45 | 4,186 |
| 2022-08-11 | 1,144.00 | 1,155.50 | 1,139.50 | 1,141.50 | 1,053.99 | 12,822 |
| 2022-08-10 | 1,120.50 | 1,146.50 | 1,118.00 | 1,144.00 | 1,056.30 | 15,695 |
| 2022-08-09 | 1,151.00 | 1,151.50 | 1,134.00 | 1,138.00 | 1,050.76 | 10,425 |
| 2022-08-08 | 1,162.00 | 1,172.50 | 1,157.50 | 1,167.00 | 1,077.53 | 7,050 |
| 2022-08-05 | 1,178.50 | 1,185.00 | 1,171.00 | 1,171.50 | 1,081.69 | 4,629 |
| 2022-08-04 | 1,175.00 | 1,178.00 | 1,168.00 | 1,176.00 | 1,085.84 | 6,336 |
| 2022-08-03 | 1,159.00 | 1,178.00 | 1,158.50 | 1,173.00 | 1,083.07 | 12,319 |
| 2022-08-02 | 1,174.50 | 1,179.00 | 1,171.50 | 1,175.50 | 1,085.38 | 10,984 |
| 2022-08-01 | 1,169.00 | 1,183.00 | 1,164.50 | 1,176.50 | 1,086.31 | 6,778 |
| 2022-07-29 | 1,178.00 | 1,182.00 | 1,162.50 | 1,166.00 | 1,076.61 | 11,221 |
| 2022-07-28 | 1,186.00 | 1,194.50 | 1,182.00 | 1,193.00 | 1,101.54 | 7,936 |
| 2022-07-27 | 1,172.50 | 1,176.00 | 1,168.00 | 1,171.50 | 1,081.69 | 7,243 |
| 2022-07-26 | 1,173.00 | 1,177.00 | 1,165.50 | 1,168.50 | 1,078.92 | 6,514 |
| 2022-07-25 | 1,165.50 | 1,171.00 | 1,161.50 | 1,162.00 | 1,072.92 | 8,731 |
| 2022-07-22 | 1,166.00 | 1,180.00 | 1,164.00 | 1,173.00 | 1,083.07 | 12,388 |
| 2022-07-21 | 1,182.00 | 1,184.00 | 1,173.00 | 1,177.50 | 1,087.23 | 10,876 |
| 2022-07-20 | 1,149.50 | 1,161.00 | 1,145.50 | 1,160.00 | 1,071.07 | 13,658 |
| 2022-07-19 | 1,156.00 | 1,175.50 | 1,153.00 | 1,174.50 | 1,084.46 | 10,296 |
| 2022-07-18 | 1,169.50 | 1,179.50 | 1,169.50 | 1,171.50 | 1,081.69 | 10,091 |
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.