Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,713.50 | 19,758 |
| 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 |
| 2025-10-20 | 1,712.00 | 1,737.00 | 1,710.00 | 1,731.00 | 1,719.46 | 13,843 |
| 2025-10-17 | 1,706.00 | 1,720.00 | 1,677.00 | 1,705.00 | 1,693.63 | 22,308 |
| 2025-10-16 | 1,702.00 | 1,729.00 | 1,702.00 | 1,716.00 | 1,704.56 | 18,126 |
| 2025-10-15 | 1,660.00 | 1,673.00 | 1,659.00 | 1,671.00 | 1,659.86 | 15,542 |
| 2025-10-14 | 1,590.00 | 1,609.00 | 1,577.00 | 1,606.00 | 1,595.29 | 16,782 |
| 2025-10-13 | 1,616.00 | 1,645.00 | 1,611.00 | 1,635.00 | 1,624.10 | 28,027 |
| 2025-10-10 | 1,655.00 | 1,663.00 | 1,566.00 | 1,600.00 | 1,589.33 | 24,928 |
| 2025-10-09 | 1,686.00 | 1,686.00 | 1,634.00 | 1,650.00 | 1,639.00 | 30,423 |
| 2025-10-08 | 1,614.00 | 1,674.00 | 1,606.00 | 1,674.00 | 1,662.84 | 18,024 |
| 2025-10-07 | 1,642.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,611.19 | 18,362 |
| 2025-10-06 | 1,604.00 | 1,652.00 | 1,593.00 | 1,643.00 | 1,632.05 | 18,506 |
| 2025-10-03 | 1,601.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,595.29 | 16,913 |
| 2025-10-02 | 1,594.00 | 1,600.00 | 1,576.00 | 1,590.00 | 1,579.40 | 20,913 |
| 2025-10-01 | 1,523.00 | 1,574.00 | 1,523.00 | 1,563.00 | 1,552.58 | 22,236 |
| 2025-09-30 | 1,485.00 | 1,500.00 | 1,483.00 | 1,494.00 | 1,484.04 | 11,538 |
| 2025-09-29 | 1,504.00 | 1,506.00 | 1,492.00 | 1,496.00 | 1,486.03 | 8,785 |
| 2025-09-26 | 1,464.00 | 1,474.00 | 1,460.00 | 1,473.00 | 1,457.89 | 12,377 |
| 2025-09-25 | 1,529.00 | 1,529.00 | 1,501.00 | 1,506.00 | 1,490.55 | 13,960 |
| 2025-09-24 | 1,518.00 | 1,526.00 | 1,501.00 | 1,506.00 | 1,490.55 | 18,970 |
| 2025-09-23 | 1,510.00 | 1,526.00 | 1,508.00 | 1,511.00 | 1,495.50 | 15,779 |
| 2025-09-22 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,484.61 | 21,179 |
| 2025-09-19 | 1,419.00 | 1,434.00 | 1,416.00 | 1,434.00 | 1,419.29 | 24,605 |
| 2025-09-18 | 1,441.00 | 1,457.00 | 1,429.00 | 1,439.00 | 1,424.23 | 18,504 |
| 2025-09-17 | 1,406.00 | 1,424.00 | 1,406.00 | 1,421.00 | 1,406.42 | 11,841 |
| 2025-09-16 | 1,426.00 | 1,437.00 | 1,420.00 | 1,422.00 | 1,407.41 | 17,583 |
| 2025-09-15 | 1,378.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,367.82 | 16,983 |
| 2025-09-12 | 1,358.00 | 1,364.00 | 1,348.00 | 1,353.00 | 1,339.12 | 10,960 |
| 2025-09-11 | 1,315.00 | 1,355.00 | 1,310.00 | 1,347.00 | 1,333.18 | 14,520 |
| 2025-09-10 | 1,300.00 | 1,321.00 | 1,299.00 | 1,317.00 | 1,303.49 | 16,250 |
| 2025-09-09 | 1,279.00 | 1,294.00 | 1,279.00 | 1,290.00 | 1,276.76 | 10,742 |
| 2025-09-08 | 1,259.00 | 1,269.00 | 1,255.00 | 1,269.00 | 1,255.98 | 12,697 |
| 2025-09-05 | 1,250.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,235.19 | 8,032 |
| 2025-09-04 | 1,246.00 | 1,252.00 | 1,244.00 | 1,251.00 | 1,238.16 | 13,093 |
| 2025-09-03 | 1,241.00 | 1,254.00 | 1,239.00 | 1,251.00 | 1,238.16 | 4,588 |
| 2025-09-02 | 1,238.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,210.45 | 13,053 |
| 2025-09-01 | 1,214.00 | 1,214.00 | 1,203.00 | 1,209.00 | 1,196.59 | 7,111 |
| 2025-08-29 | 1,245.00 | 1,248.00 | 1,233.00 | 1,236.00 | 1,223.32 | 16,094 |
| 2025-08-28 | 1,250.00 | 1,258.00 | 1,244.00 | 1,258.00 | 1,245.09 | 7,329 |
| 2025-08-27 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,237.17 | 14,248 |
| 2025-08-26 | 1,251.00 | 1,261.00 | 1,248.00 | 1,257.00 | 1,244.10 | 17,095 |
| 2025-08-22 | 1,274.00 | 1,308.00 | 1,269.00 | 1,306.00 | 1,292.60 | 21,560 |
| 2025-08-21 | 1,263.00 | 1,268.00 | 1,249.00 | 1,253.00 | 1,240.14 | 5,632 |
| 2025-08-20 | 1,254.00 | 1,295.00 | 1,254.00 | 1,264.00 | 1,251.03 | 33,268 |
| 2025-08-19 | 1,255.00 | 1,258.00 | 1,250.00 | 1,253.00 | 1,240.14 | 7,304 |
| 2025-08-18 | 1,254.00 | 1,260.00 | 1,248.00 | 1,253.00 | 1,240.14 | 14,756 |
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.