Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,300.00 | 1,330.00 | 1,297.00 | 1,319.00 | 1,279.80 | 23,924 |
| 2024-09-03 | 1,360.00 | 1,361.00 | 1,324.00 | 1,324.00 | 1,284.65 | 13,345 |
| 2024-09-02 | 1,396.00 | 1,401.00 | 1,389.00 | 1,395.00 | 1,353.54 | 7,614 |
| 2024-08-30 | 1,392.00 | 1,402.00 | 1,391.00 | 1,391.00 | 1,349.66 | 11,934 |
| 2024-08-29 | 1,386.00 | 1,415.00 | 1,383.00 | 1,410.00 | 1,368.10 | 20,405 |
| 2024-08-28 | 1,425.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,373.92 | 16,345 |
| 2024-08-27 | 1,420.00 | 1,428.00 | 1,413.00 | 1,422.00 | 1,379.74 | 12,746 |
| 2024-08-23 | 1,456.00 | 1,472.00 | 1,451.00 | 1,466.00 | 1,422.43 | 9,000 |
| 2024-08-22 | 1,469.00 | 1,478.00 | 1,447.00 | 1,448.00 | 1,404.97 | 8,519 |
| 2024-08-21 | 1,463.00 | 1,474.00 | 1,463.00 | 1,470.00 | 1,426.31 | 8,914 |
| 2024-08-20 | 1,480.00 | 1,482.00 | 1,466.00 | 1,468.00 | 1,424.37 | 5,997 |
| 2024-08-19 | 1,464.00 | 1,474.00 | 1,460.00 | 1,472.00 | 1,428.25 | 5,515 |
| 2024-08-16 | 1,470.00 | 1,473.00 | 1,460.00 | 1,469.00 | 1,425.34 | 6,390 |
| 2024-08-15 | 1,427.00 | 1,456.00 | 1,421.00 | 1,444.00 | 1,401.09 | 13,954 |
| 2024-08-14 | 1,420.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,378.77 | 6,544 |
| 2024-08-13 | 1,392.00 | 1,399.00 | 1,376.00 | 1,398.00 | 1,356.45 | 7,461 |
| 2024-08-12 | 1,376.00 | 1,395.00 | 1,376.00 | 1,388.00 | 1,346.75 | 12,929 |
| 2024-08-09 | 1,380.00 | 1,390.00 | 1,365.00 | 1,371.00 | 1,330.26 | 29,467 |
| 2024-08-08 | 1,333.00 | 1,371.00 | 1,330.00 | 1,371.00 | 1,330.26 | 35,358 |
| 2024-08-07 | 1,361.00 | 1,416.00 | 1,361.00 | 1,384.00 | 1,342.87 | 27,762 |
| 2024-08-06 | 1,329.00 | 1,334.00 | 1,298.00 | 1,328.00 | 1,288.53 | 59,665 |
| 2024-08-05 | 1,304.00 | 1,359.00 | 1,292.00 | 1,354.00 | 1,313.76 | 26,882 |
| 2024-08-02 | 1,448.00 | 1,459.00 | 1,427.00 | 1,437.00 | 1,394.30 | 16,348 |
| 2024-08-01 | 1,528.00 | 1,529.00 | 1,496.00 | 1,499.00 | 1,454.45 | 6,899 |
| 2024-07-31 | 1,514.00 | 1,541.00 | 1,514.00 | 1,539.00 | 1,493.26 | 15,170 |
| 2024-07-30 | 1,460.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,406.91 | 10,184 |
| 2024-07-29 | 1,473.00 | 1,473.00 | 1,458.00 | 1,461.00 | 1,417.58 | 3,853 |
| 2024-07-26 | 1,453.00 | 1,471.00 | 1,453.00 | 1,465.00 | 1,421.46 | 5,100 |
| 2024-07-25 | 1,448.00 | 1,454.00 | 1,436.00 | 1,449.00 | 1,405.94 | 15,989 |
| 2024-07-24 | 1,483.00 | 1,512.00 | 1,475.00 | 1,483.00 | 1,438.93 | 20,120 |
| 2024-07-23 | 1,518.00 | 1,524.00 | 1,507.00 | 1,510.00 | 1,465.13 | 15,673 |
| 2024-07-22 | 1,499.00 | 1,517.00 | 1,490.00 | 1,509.00 | 1,464.16 | 10,979 |
| 2024-07-19 | 1,522.00 | 1,525.00 | 1,507.00 | 1,507.00 | 1,462.21 | 13,908 |
| 2024-07-18 | 1,566.00 | 1,570.00 | 1,550.00 | 1,552.00 | 1,505.88 | 8,760 |
| 2024-07-17 | 1,566.00 | 1,574.00 | 1,551.00 | 1,555.00 | 1,508.79 | 11,439 |
| 2024-07-16 | 1,592.00 | 1,596.00 | 1,581.00 | 1,584.00 | 1,536.93 | 10,895 |
| 2024-07-15 | 1,577.00 | 1,589.00 | 1,575.00 | 1,579.00 | 1,532.08 | 17,891 |
| 2024-07-12 | 1,534.00 | 1,564.00 | 1,528.00 | 1,564.00 | 1,517.52 | 16,626 |
| 2024-07-11 | 1,590.00 | 1,599.00 | 1,584.00 | 1,584.00 | 1,536.93 | 11,643 |
| 2024-07-10 | 1,583.00 | 1,612.00 | 1,578.00 | 1,612.00 | 1,564.09 | 12,058 |
| 2024-07-09 | 1,592.00 | 1,594.00 | 1,581.00 | 1,581.00 | 1,534.02 | 8,984 |
| 2024-07-08 | 1,588.00 | 1,602.00 | 1,584.00 | 1,590.00 | 1,542.75 | 13,028 |
| 2024-07-05 | 1,572.00 | 1,595.00 | 1,570.00 | 1,582.00 | 1,534.99 | 28,113 |
| 2024-07-04 | 1,524.00 | 1,535.00 | 1,517.00 | 1,525.00 | 1,479.68 | 8,682 |
| 2024-07-03 | 1,469.00 | 1,492.00 | 1,465.00 | 1,484.00 | 1,439.90 | 6,627 |
| 2024-07-02 | 1,465.00 | 1,472.00 | 1,460.00 | 1,472.00 | 1,428.25 | 9,493 |
| 2024-07-01 | 1,486.00 | 1,488.00 | 1,458.00 | 1,463.00 | 1,419.52 | 7,148 |
| 2024-06-28 | 1,477.00 | 1,482.00 | 1,468.00 | 1,480.00 | 1,436.02 | 7,216 |
| 2024-06-27 | 1,471.00 | 1,483.00 | 1,470.00 | 1,470.00 | 1,426.31 | 11,645 |
| 2024-06-26 | 1,461.00 | 1,479.00 | 1,461.00 | 1,472.00 | 1,423.15 | 15,566 |
| 2024-06-25 | 1,453.00 | 1,463.00 | 1,449.00 | 1,460.00 | 1,411.54 | 6,852 |
| 2024-06-24 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,411.54 | 9,326 |
| 2024-06-21 | 1,444.00 | 1,450.00 | 1,437.00 | 1,448.00 | 1,399.94 | 10,579 |
| 2024-06-20 | 1,482.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,412.51 | 17,404 |
| 2024-06-19 | 1,475.00 | 1,496.00 | 1,475.00 | 1,492.00 | 1,442.48 | 17,502 |
| 2024-06-18 | 1,444.00 | 1,500.00 | 1,443.00 | 1,472.00 | 1,423.15 | 15,640 |
| 2024-06-17 | 1,420.00 | 1,424.00 | 1,416.00 | 1,417.00 | 1,369.97 | 7,189 |
| 2024-06-14 | 1,449.00 | 1,455.00 | 1,444.00 | 1,445.00 | 1,397.04 | 18,162 |
| 2024-06-13 | 1,436.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,383.51 | 23,256 |
| 2024-06-12 | 1,390.00 | 1,427.00 | 1,388.00 | 1,423.00 | 1,375.77 | 13,817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.2679 USD |
| 2026-03-30 | 4.7936 USD |
| 2025-12-29 | 8.0842 USD |
| 2025-09-29 | 5.3308 USD |
| 2025-06-27 | 5.0915 USD |
| 2025-03-28 | 6.0099 USD |
| 2024-12-30 | 4.9465 USD |
| 2024-09-27 | 5.0192 USD |
| 2024-06-27 | 5.2650 USD |
| 2024-03-27 | 5.6124 USD |
| 2023-12-28 | 5.4714 USD |
| 2023-09-28 | 5.8797 USD |
| 2023-06-29 | 5.6964 USD |
| 2023-03-30 | 5.6846 USD |
| 2022-12-29 | 5.8664 USD |
| 2022-09-29 | 5.7544 USD |
| 2022-06-29 | 5.8210 USD |
| 2022-03-30 | 5.9703 USD |
| 2021-12-30 | 6.1978 USD |
| 2021-09-29 | 7.5882 USD |
| 2021-06-29 | 6.5000 USD |
| 2021-03-30 | 6.7291 USD |
| 2020-12-30 | 36.5937 USD |
| 2020-09-29 | 6.7601 USD |
| 2020-06-29 | 6.3230 USD |
| 2020-03-30 | 6.1113 USD |
| 2019-12-30 | 6.1408 USD |
| 2019-09-27 | 6.3929 USD |
| 2019-06-27 | 6.1680 USD |
| 2019-03-28 | 6.2697 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.