Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,277.00 | 1,281.00 | 1,266.00 | 1,268.00 | 1,252.47 | 7,547 |
| 2025-08-14 | 1,291.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,257.41 | 9,819 |
| 2025-08-13 | 1,297.00 | 1,303.00 | 1,295.00 | 1,298.00 | 1,282.10 | 14,346 |
| 2025-08-12 | 1,276.00 | 1,286.00 | 1,267.00 | 1,286.00 | 1,270.25 | 10,710 |
| 2025-08-11 | 1,278.00 | 1,281.00 | 1,265.00 | 1,270.00 | 1,254.44 | 19,622 |
| 2025-08-08 | 1,285.00 | 1,291.00 | 1,279.00 | 1,290.00 | 1,274.20 | 11,475 |
| 2025-08-07 | 1,259.00 | 1,276.00 | 1,256.00 | 1,263.00 | 1,247.53 | 15,688 |
| 2025-08-06 | 1,230.00 | 1,235.00 | 1,226.00 | 1,233.00 | 1,217.90 | 7,063 |
| 2025-08-05 | 1,250.00 | 1,255.00 | 1,240.00 | 1,246.00 | 1,230.74 | 9,665 |
| 2025-08-04 | 1,252.00 | 1,269.00 | 1,246.00 | 1,258.00 | 1,242.59 | 15,991 |
| 2025-08-01 | 1,212.00 | 1,236.00 | 1,205.00 | 1,221.00 | 1,206.04 | 17,970 |
| 2025-07-31 | 1,285.00 | 1,286.00 | 1,252.00 | 1,257.00 | 1,241.60 | 20,278 |
| 2025-07-30 | 1,300.00 | 1,306.00 | 1,287.00 | 1,293.00 | 1,277.16 | 20,007 |
| 2025-07-29 | 1,260.00 | 1,272.00 | 1,259.00 | 1,261.00 | 1,245.55 | 19,105 |
| 2025-07-28 | 1,264.00 | 1,270.00 | 1,255.00 | 1,256.00 | 1,240.61 | 27,800 |
| 2025-07-25 | 1,184.00 | 1,189.00 | 1,182.00 | 1,186.00 | 1,171.47 | 5,042 |
| 2025-07-24 | 1,196.00 | 1,201.00 | 1,189.00 | 1,199.00 | 1,184.31 | 9,524 |
| 2025-07-23 | 1,197.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,195.18 | 8,846 |
| 2025-07-22 | 1,186.00 | 1,205.00 | 1,181.00 | 1,191.00 | 1,176.41 | 8,635 |
| 2025-07-21 | 1,219.00 | 1,235.00 | 1,217.00 | 1,227.00 | 1,211.97 | 13,896 |
| 2025-07-18 | 1,196.00 | 1,205.00 | 1,193.00 | 1,203.00 | 1,188.26 | 7,412 |
| 2025-07-17 | 1,187.00 | 1,198.00 | 1,187.00 | 1,193.00 | 1,178.39 | 16,428 |
| 2025-07-16 | 1,167.00 | 1,175.00 | 1,157.00 | 1,166.00 | 1,151.72 | 18,123 |
| 2025-07-15 | 1,150.00 | 1,155.00 | 1,143.00 | 1,144.00 | 1,129.99 | 10,961 |
| 2025-07-14 | 1,129.00 | 1,133.00 | 1,109.00 | 1,118.00 | 1,104.30 | 16,070 |
| 2025-07-11 | 1,132.00 | 1,134.00 | 1,127.00 | 1,130.00 | 1,116.16 | 8,308 |
| 2025-07-10 | 1,112.00 | 1,113.00 | 1,099.00 | 1,107.00 | 1,093.44 | 10,172 |
| 2025-07-09 | 1,096.00 | 1,105.00 | 1,092.00 | 1,094.00 | 1,080.60 | 6,643 |
| 2025-07-08 | 1,110.00 | 1,115.00 | 1,105.00 | 1,112.00 | 1,098.38 | 12,912 |
| 2025-07-07 | 1,121.00 | 1,129.00 | 1,117.00 | 1,121.00 | 1,107.27 | 10,544 |
| 2025-07-04 | 1,150.00 | 1,154.00 | 1,143.00 | 1,146.00 | 1,131.96 | 6,190 |
| 2025-07-03 | 1,152.00 | 1,170.00 | 1,152.00 | 1,161.00 | 1,146.78 | 28,490 |
| 2025-07-02 | 1,112.00 | 1,114.00 | 1,103.00 | 1,110.00 | 1,096.40 | 10,313 |
| 2025-07-01 | 1,109.00 | 1,119.00 | 1,088.00 | 1,090.00 | 1,076.65 | 13,492 |
| 2025-06-30 | 1,112.00 | 1,112.00 | 1,101.00 | 1,101.00 | 1,087.51 | 10,468 |
| 2025-06-27 | 1,113.00 | 1,119.00 | 1,109.00 | 1,114.00 | 1,100.35 | 15,436 |
| 2025-06-26 | 1,107.00 | 1,113.00 | 1,101.00 | 1,111.00 | 1,090.92 | 6,931 |
| 2025-06-25 | 1,125.00 | 1,127.00 | 1,114.00 | 1,121.00 | 1,100.74 | 14,939 |
| 2025-06-24 | 1,102.00 | 1,122.00 | 1,100.00 | 1,116.00 | 1,095.83 | 25,599 |
| 2025-06-23 | 1,051.00 | 1,053.00 | 1,036.00 | 1,053.00 | 1,033.97 | 9,397 |
| 2025-06-20 | 1,086.00 | 1,094.00 | 1,057.00 | 1,064.00 | 1,044.77 | 10,778 |
| 2025-06-19 | 1,070.00 | 1,077.00 | 1,066.00 | 1,070.00 | 1,050.66 | 7,005 |
| 2025-06-18 | 1,088.00 | 1,094.00 | 1,081.00 | 1,087.00 | 1,067.35 | 6,893 |
| 2025-06-17 | 1,068.00 | 1,071.00 | 1,061.00 | 1,061.00 | 1,041.82 | 13,544 |
| 2025-06-16 | 1,046.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,041.82 | 6,959 |
| 2025-06-13 | 1,060.00 | 1,071.00 | 1,058.00 | 1,070.00 | 1,050.66 | 8,244 |
| 2025-06-12 | 1,086.00 | 1,099.00 | 1,084.00 | 1,095.00 | 1,075.21 | 8,424 |
| 2025-06-11 | 1,088.00 | 1,102.00 | 1,085.00 | 1,092.00 | 1,072.26 | 9,500 |
| 2025-06-10 | 1,082.00 | 1,083.00 | 1,074.00 | 1,077.00 | 1,057.53 | 14,654 |
| 2025-06-09 | 1,099.00 | 1,110.00 | 1,092.00 | 1,107.00 | 1,086.99 | 7,513 |
| 2025-06-06 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,065.39 | 8,233 |
| 2025-06-05 | 1,078.00 | 1,101.00 | 1,078.00 | 1,092.00 | 1,072.26 | 17,418 |
| 2025-06-04 | 1,048.00 | 1,061.00 | 1,045.00 | 1,059.00 | 1,039.86 | 11,594 |
| 2025-06-03 | 1,042.00 | 1,047.00 | 1,034.00 | 1,045.00 | 1,026.11 | 8,575 |
| 2025-06-02 | 1,022.00 | 1,039.00 | 1,022.00 | 1,038.00 | 1,019.24 | 11,420 |
| 2025-05-30 | 1,010.00 | 1,012.00 | 1,001.00 | 1,006.00 | 987.82 | 13,241 |
| 2025-05-29 | 1,017.00 | 1,019.00 | 1,006.00 | 1,006.00 | 987.82 | 6,949 |
| 2025-05-28 | 1,007.00 | 1,017.00 | 1,002.00 | 1,002.00 | 983.89 | 18,794 |
| 2025-05-27 | 975.00 | 978.50 | 972.50 | 977.50 | 959.83 | 9,145 |
| 2025-05-23 | 978.50 | 992.50 | 968.00 | 975.00 | 957.38 | 21,361 |
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.