Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,120.00 | 1,139.50 | 1,120.00 | 1,135.50 | 1,048.45 | 10,714 |
| 2022-07-14 | 1,099.00 | 1,105.00 | 1,073.00 | 1,080.00 | 997.20 | 22,993 |
| 2022-07-13 | 1,108.00 | 1,110.00 | 1,088.00 | 1,102.00 | 1,017.52 | 16,126 |
| 2022-07-12 | 1,102.00 | 1,116.00 | 1,099.00 | 1,113.00 | 1,027.67 | 12,330 |
| 2022-07-11 | 1,118.50 | 1,126.00 | 1,106.50 | 1,112.50 | 1,027.21 | 8,985 |
| 2022-07-08 | 1,123.00 | 1,137.50 | 1,119.00 | 1,136.50 | 1,049.37 | 10,546 |
| 2022-07-07 | 1,117.00 | 1,125.50 | 1,111.00 | 1,124.00 | 1,037.83 | 17,038 |
| 2022-07-06 | 1,072.50 | 1,087.00 | 1,072.50 | 1,076.00 | 993.51 | 14,252 |
| 2022-07-05 | 1,094.00 | 1,095.50 | 1,065.00 | 1,067.50 | 985.66 | 15,467 |
| 2022-07-04 | 1,095.00 | 1,097.50 | 1,090.00 | 1,091.00 | 1,007.36 | 7,533 |
| 2022-07-01 | 1,071.00 | 1,087.00 | 1,064.00 | 1,068.50 | 986.59 | 18,240 |
| 2022-06-30 | 1,096.00 | 1,096.50 | 1,083.50 | 1,091.00 | 1,007.36 | 13,712 |
| 2022-06-29 | 1,108.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,026.75 | 13,767 |
| 2022-06-28 | 1,151.00 | 1,154.00 | 1,134.50 | 1,139.50 | 1,045.79 | 18,692 |
| 2022-06-27 | 1,130.00 | 1,156.50 | 1,130.00 | 1,146.00 | 1,051.76 | 13,486 |
| 2022-06-24 | 1,119.00 | 1,137.50 | 1,119.00 | 1,132.00 | 1,038.91 | 18,204 |
| 2022-06-23 | 1,088.50 | 1,108.00 | 1,088.50 | 1,103.00 | 1,012.29 | 25,964 |
| 2022-06-22 | 1,109.00 | 1,119.50 | 1,097.00 | 1,119.00 | 1,026.98 | 17,182 |
| 2022-06-21 | 1,134.00 | 1,139.50 | 1,126.50 | 1,136.50 | 1,043.04 | 15,773 |
| 2022-06-20 | 1,127.50 | 1,136.50 | 1,126.00 | 1,136.50 | 1,043.04 | 9,419 |
| 2022-06-17 | 1,147.00 | 1,153.00 | 1,126.50 | 1,128.00 | 1,035.24 | 32,348 |
| 2022-06-16 | 1,172.00 | 1,175.50 | 1,133.00 | 1,140.50 | 1,046.71 | 13,721 |
| 2022-06-15 | 1,167.50 | 1,178.00 | 1,167.50 | 1,174.50 | 1,077.91 | 8,699 |
| 2022-06-14 | 1,201.00 | 1,201.00 | 1,178.50 | 1,184.00 | 1,086.63 | 18,300 |
| 2022-06-13 | 1,205.00 | 1,206.00 | 1,167.50 | 1,182.00 | 1,084.80 | 9,932 |
| 2022-06-10 | 1,254.50 | 1,257.50 | 1,217.50 | 1,223.00 | 1,122.43 | 12,840 |
| 2022-06-09 | 1,288.00 | 1,298.50 | 1,268.50 | 1,274.00 | 1,169.23 | 12,053 |
| 2022-06-08 | 1,301.00 | 1,305.50 | 1,293.50 | 1,294.50 | 1,188.05 | 10,027 |
| 2022-06-07 | 1,299.50 | 1,305.00 | 1,278.00 | 1,297.00 | 1,190.34 | 15,734 |
| 2022-06-06 | 1,329.00 | 1,337.00 | 1,317.00 | 1,317.00 | 1,208.70 | 11,645 |
| 2022-06-01 | 1,346.50 | 1,346.50 | 1,327.00 | 1,330.00 | 1,220.63 | 7,383 |
| 2022-05-31 | 1,350.00 | 1,356.00 | 1,338.50 | 1,341.50 | 1,231.18 | 17,103 |
| 2022-05-30 | 1,347.50 | 1,361.00 | 1,347.50 | 1,355.00 | 1,243.57 | 10,118 |
| 2022-05-27 | 1,311.00 | 1,334.00 | 1,311.00 | 1,327.00 | 1,217.87 | 14,749 |
| 2022-05-26 | 1,290.50 | 1,312.00 | 1,290.50 | 1,307.00 | 1,199.52 | 16,548 |
| 2022-05-25 | 1,298.00 | 1,312.00 | 1,293.50 | 1,301.50 | 1,194.47 | 14,586 |
| 2022-05-24 | 1,318.00 | 1,322.50 | 1,303.00 | 1,304.50 | 1,197.22 | 9,399 |
| 2022-05-23 | 1,338.00 | 1,349.00 | 1,331.50 | 1,349.00 | 1,238.06 | 7,026 |
| 2022-05-20 | 1,339.50 | 1,344.50 | 1,324.50 | 1,325.50 | 1,216.50 | 9,989 |
| 2022-05-19 | 1,307.00 | 1,336.50 | 1,298.50 | 1,336.50 | 1,226.59 | 27,542 |
| 2022-05-18 | 1,337.00 | 1,340.00 | 1,312.50 | 1,313.00 | 1,205.02 | 17,832 |
| 2022-05-17 | 1,325.00 | 1,341.00 | 1,322.00 | 1,334.00 | 1,224.30 | 6,297 |
| 2022-05-16 | 1,294.00 | 1,300.00 | 1,287.00 | 1,289.50 | 1,183.46 | 9,569 |
| 2022-05-13 | 1,292.50 | 1,311.50 | 1,287.00 | 1,308.50 | 1,200.89 | 9,073 |
| 2022-05-12 | 1,255.50 | 1,265.50 | 1,243.00 | 1,262.00 | 1,158.22 | 12,223 |
| 2022-05-11 | 1,284.00 | 1,290.00 | 1,268.50 | 1,284.50 | 1,178.87 | 11,498 |
| 2022-05-10 | 1,281.00 | 1,293.00 | 1,276.00 | 1,277.00 | 1,171.98 | 12,965 |
| 2022-05-09 | 1,287.00 | 1,293.50 | 1,274.50 | 1,274.50 | 1,169.69 | 15,191 |
| 2022-05-06 | 1,305.00 | 1,306.50 | 1,290.00 | 1,303.50 | 1,196.31 | 18,675 |
| 2022-05-05 | 1,352.50 | 1,360.50 | 1,307.00 | 1,309.50 | 1,201.81 | 17,795 |
| 2022-05-04 | 1,345.00 | 1,345.00 | 1,328.00 | 1,328.00 | 1,218.79 | 12,571 |
| 2022-05-03 | 1,340.00 | 1,340.00 | 1,322.00 | 1,335.50 | 1,225.67 | 20,398 |
| 2022-04-29 | 1,330.00 | 1,337.50 | 1,318.50 | 1,323.50 | 1,214.66 | 23,619 |
| 2022-04-28 | 1,268.50 | 1,281.50 | 1,263.50 | 1,275.00 | 1,170.15 | 13,580 |
| 2022-04-27 | 1,276.00 | 1,283.50 | 1,265.50 | 1,277.00 | 1,171.98 | 22,039 |
| 2022-04-26 | 1,318.00 | 1,324.00 | 1,290.00 | 1,292.50 | 1,186.21 | 6,777 |
| 2022-04-25 | 1,312.50 | 1,324.00 | 1,306.00 | 1,315.00 | 1,206.86 | 14,862 |
| 2022-04-22 | 1,348.50 | 1,353.00 | 1,335.00 | 1,335.00 | 1,225.22 | 13,620 |
| 2022-04-21 | 1,368.00 | 1,375.50 | 1,358.50 | 1,363.00 | 1,250.91 | 16,469 |
| 2022-04-20 | 1,356.00 | 1,372.00 | 1,353.50 | 1,364.00 | 1,251.83 | 14,560 |
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.