Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2,894.00 | 2,896.00 | 2,720.00 | 2,758.00 | 2,750.46 | 34,146 |
| 2026-02-03 | 2,890.00 | 2,892.00 | 2,802.00 | 2,842.00 | 2,834.23 | 20,683 |
| 2026-02-02 | 2,580.00 | 2,690.00 | 2,571.41 | 2,684.00 | 2,676.66 | 25,568 |
| 2026-01-30 | 2,778.00 | 2,814.00 | 2,738.00 | 2,754.00 | 2,746.47 | 23,524 |
| 2026-01-29 | 2,818.00 | 2,820.00 | 2,696.00 | 2,710.00 | 2,702.59 | 23,781 |
| 2026-01-28 | 2,866.00 | 2,866.00 | 2,790.00 | 2,800.00 | 2,792.35 | 31,789 |
| 2026-01-27 | 2,750.00 | 2,782.00 | 2,736.00 | 2,758.00 | 2,750.46 | 21,550 |
| 2026-01-26 | 2,640.00 | 2,672.00 | 2,638.00 | 2,658.00 | 2,650.73 | 11,552 |
| 2026-01-23 | 2,586.00 | 2,626.00 | 2,560.00 | 2,626.00 | 2,618.82 | 16,822 |
| 2026-01-22 | 2,600.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,602.87 | 15,200 |
| 2026-01-21 | 2,524.00 | 2,604.00 | 2,520.00 | 2,592.00 | 2,584.92 | 23,099 |
| 2026-01-20 | 2,440.00 | 2,478.00 | 2,390.00 | 2,452.00 | 2,445.30 | 48,005 |
| 2026-01-19 | 2,530.00 | 2,530.00 | 2,500.00 | 2,502.00 | 2,495.16 | 12,230 |
| 2026-01-16 | 2,528.00 | 2,550.00 | 2,520.00 | 2,530.00 | 2,523.08 | 19,168 |
| 2026-01-15 | 2,426.00 | 2,484.00 | 2,420.00 | 2,484.00 | 2,477.21 | 26,551 |
| 2026-01-14 | 2,356.00 | 2,376.00 | 2,344.00 | 2,358.00 | 2,351.55 | 13,550 |
| 2026-01-13 | 2,328.00 | 2,344.00 | 2,274.00 | 2,314.00 | 2,307.68 | 17,836 |
| 2026-01-12 | 2,366.00 | 2,408.00 | 2,350.00 | 2,390.00 | 2,383.47 | 16,751 |
| 2026-01-09 | 2,364.00 | 2,414.00 | 2,358.00 | 2,414.00 | 2,407.40 | 20,160 |
| 2026-01-08 | 2,404.00 | 2,416.00 | 2,332.00 | 2,342.00 | 2,335.60 | 22,552 |
| 2026-01-07 | 2,406.00 | 2,440.00 | 2,404.00 | 2,436.00 | 2,429.34 | 29,096 |
| 2026-01-06 | 2,384.00 | 2,398.00 | 2,340.00 | 2,380.00 | 2,373.49 | 41,717 |
| 2026-01-05 | 2,376.00 | 2,398.00 | 2,348.00 | 2,372.00 | 2,365.52 | 24,523 |
| 2026-01-02 | 2,200.00 | 2,236.00 | 2,200.00 | 2,218.00 | 2,211.94 | 23,842 |
| 2025-12-31 | 2,050.00 | 2,066.00 | 2,028.00 | 2,066.00 | 2,060.35 | 3,247 |
| 2025-12-30 | 2,036.00 | 2,076.00 | 2,036.00 | 2,070.00 | 2,064.34 | 14,211 |
| 2025-12-29 | 1,970.00 | 2,076.00 | 1,957.00 | 2,050.00 | 2,044.40 | 31,883 |
| 2025-12-24 | 1,895.00 | 1,917.00 | 1,895.00 | 1,910.00 | 1,897.27 | 2,297 |
| 2025-12-23 | 1,868.00 | 1,890.00 | 1,868.00 | 1,890.00 | 1,877.40 | 7,945 |
| 2025-12-22 | 1,863.00 | 1,869.00 | 1,851.00 | 1,861.00 | 1,848.59 | 9,104 |
| 2025-12-19 | 1,796.00 | 1,828.00 | 1,792.00 | 1,817.00 | 1,804.89 | 27,345 |
| 2025-12-18 | 1,818.00 | 1,861.00 | 1,812.62 | 1,861.00 | 1,848.59 | 14,619 |
| 2025-12-17 | 1,808.00 | 1,822.00 | 1,786.00 | 1,789.00 | 1,777.07 | 11,167 |
| 2025-12-16 | 1,732.00 | 1,758.00 | 1,728.00 | 1,755.00 | 1,743.30 | 12,403 |
| 2025-12-15 | 1,790.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,768.13 | 16,190 |
| 2025-12-12 | 1,830.00 | 1,834.00 | 1,768.00 | 1,779.00 | 1,767.14 | 15,752 |
| 2025-12-11 | 1,822.00 | 1,836.00 | 1,815.00 | 1,824.00 | 1,811.84 | 12,295 |
| 2025-12-10 | 1,823.00 | 1,843.00 | 1,823.00 | 1,843.00 | 1,830.71 | 5,564 |
| 2025-12-09 | 1,842.00 | 1,850.00 | 1,825.00 | 1,832.00 | 1,819.79 | 10,685 |
| 2025-12-08 | 1,851.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,832.70 | 15,955 |
| 2025-12-05 | 1,822.00 | 1,848.00 | 1,816.00 | 1,822.00 | 1,809.85 | 11,032 |
| 2025-12-04 | 1,774.00 | 1,777.00 | 1,755.00 | 1,757.00 | 1,745.29 | 9,304 |
| 2025-12-03 | 1,778.00 | 1,781.00 | 1,753.00 | 1,764.00 | 1,752.24 | 11,489 |
| 2025-12-02 | 1,754.00 | 1,785.00 | 1,754.00 | 1,755.00 | 1,743.30 | 13,462 |
| 2025-12-01 | 1,712.00 | 1,724.00 | 1,705.00 | 1,713.00 | 1,701.58 | 5,322 |
| 2025-11-28 | 1,717.00 | 1,741.00 | 1,713.00 | 1,730.00 | 1,718.47 | 11,728 |
| 2025-11-27 | 1,743.00 | 1,766.00 | 1,743.00 | 1,759.00 | 1,747.27 | 5,603 |
| 2025-11-26 | 1,735.00 | 1,748.00 | 1,720.00 | 1,740.00 | 1,728.40 | 15,284 |
| 2025-11-25 | 1,682.00 | 1,689.00 | 1,658.00 | 1,683.00 | 1,671.78 | 14,398 |
| 2025-11-24 | 1,635.00 | 1,670.00 | 1,625.00 | 1,669.00 | 1,657.87 | 10,225 |
| 2025-11-21 | 1,590.00 | 1,617.00 | 1,575.00 | 1,608.00 | 1,597.28 | 31,487 |
| 2025-11-20 | 1,708.00 | 1,736.00 | 1,672.00 | 1,672.00 | 1,660.85 | 21,604 |
| 2025-11-19 | 1,636.00 | 1,660.00 | 1,632.00 | 1,645.00 | 1,634.03 | 21,010 |
| 2025-11-18 | 1,661.00 | 1,676.00 | 1,644.00 | 1,660.00 | 1,648.93 | 28,239 |
| 2025-11-17 | 1,713.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,720.45 | 17,726 |
| 2025-11-14 | 1,650.00 | 1,698.00 | 1,641.00 | 1,698.00 | 1,686.68 | 30,386 |
| 2025-11-13 | 1,746.00 | 1,759.00 | 1,714.00 | 1,714.00 | 1,702.57 | 16,341 |
| 2025-11-12 | 1,749.00 | 1,761.00 | 1,735.00 | 1,742.00 | 1,730.39 | 14,966 |
| 2025-11-11 | 1,767.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,735.35 | 15,750 |
| 2025-11-10 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,713.50 | 19,758 |
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.