Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,674.00 | 1,690.00 | 1,642.00 | 1,651.00 | 1,639.99 | 24,591 |
| 2025-11-06 | 1,711.00 | 1,731.00 | 1,690.00 | 1,691.00 | 1,679.73 | 23,134 |
| 2025-11-05 | 1,718.00 | 1,805.00 | 1,715.00 | 1,790.00 | 1,778.07 | 41,278 |
| 2025-11-04 | 1,824.00 | 1,829.00 | 1,783.00 | 1,810.00 | 1,797.93 | 30,638 |
| 2025-11-03 | 1,923.00 | 1,952.00 | 1,923.00 | 1,952.00 | 1,938.99 | 24,913 |
| 2025-10-31 | 1,866.00 | 1,895.00 | 1,864.00 | 1,865.00 | 1,852.57 | 19,440 |
| 2025-10-30 | 1,816.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,787.01 | 13,831 |
| 2025-10-29 | 1,752.00 | 1,815.00 | 1,751.00 | 1,815.00 | 1,802.90 | 19,450 |
| 2025-10-28 | 1,734.00 | 1,761.00 | 1,727.00 | 1,750.00 | 1,738.33 | 22,298 |
| 2025-10-27 | 1,750.00 | 1,778.00 | 1,733.00 | 1,778.00 | 1,766.15 | 20,243 |
| 2025-10-24 | 1,711.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,714.49 | 8,615 |
| 2025-10-23 | 1,662.00 | 1,692.00 | 1,662.00 | 1,685.00 | 1,673.77 | 24,454 |
| 2025-10-22 | 1,706.00 | 1,711.00 | 1,681.00 | 1,681.00 | 1,669.79 | 12,706 |
| 2025-10-21 | 1,699.00 | 1,709.00 | 1,674.00 | 1,687.00 | 1,675.75 | 18,417 |
← NewerPage 5 of 5 · 254 trading days
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.