Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,767.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,733.02 | 15,750 |
| 2025-11-10 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,711.19 | 19,758 |
| 2025-11-07 | 1,674.00 | 1,690.00 | 1,642.00 | 1,651.00 | 1,637.78 | 24,591 |
| 2025-11-06 | 1,711.00 | 1,731.00 | 1,690.00 | 1,691.00 | 1,677.46 | 23,134 |
| 2025-11-05 | 1,718.00 | 1,805.00 | 1,715.00 | 1,790.00 | 1,775.67 | 41,278 |
| 2025-11-04 | 1,824.00 | 1,829.00 | 1,783.00 | 1,810.00 | 1,795.51 | 30,638 |
| 2025-11-03 | 1,923.00 | 1,952.00 | 1,923.00 | 1,952.00 | 1,936.38 | 24,913 |
| 2025-10-31 | 1,866.00 | 1,895.00 | 1,864.00 | 1,865.00 | 1,850.07 | 19,440 |
| 2025-10-30 | 1,816.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,784.60 | 13,831 |
| 2025-10-29 | 1,752.00 | 1,815.00 | 1,751.00 | 1,815.00 | 1,800.47 | 19,450 |
| 2025-10-28 | 1,734.00 | 1,761.00 | 1,727.00 | 1,750.00 | 1,735.99 | 22,298 |
| 2025-10-27 | 1,750.00 | 1,778.00 | 1,733.00 | 1,778.00 | 1,763.77 | 20,243 |
| 2025-10-24 | 1,711.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,712.18 | 8,615 |
| 2025-10-23 | 1,662.00 | 1,692.00 | 1,662.00 | 1,685.00 | 1,671.51 | 24,454 |
← NewerPage 5 of 5 · 254 trading days
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.