Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 985.00 | 986.50 | 977.00 | 981.00 | 966.48 | 9,885 |
| 2025-05-21 | 1,004.00 | 1,013.00 | 997.00 | 1,012.00 | 997.03 | 13,677 |
| 2025-05-20 | 1,003.00 | 1,005.00 | 996.50 | 998.00 | 983.23 | 10,523 |
| 2025-05-19 | 1,000.00 | 1,007.00 | 997.50 | 1,006.00 | 991.11 | 6,473 |
| 2025-05-16 | 1,012.00 | 1,018.00 | 1,012.00 | 1,013.00 | 998.01 | 7,327 |
| 2025-05-15 | 1,023.00 | 1,026.00 | 1,016.00 | 1,023.00 | 1,007.86 | 11,819 |
| 2025-05-14 | 1,004.00 | 1,022.00 | 1,000.00 | 1,015.00 | 999.98 | 18,703 |
| 2025-05-13 | 995.50 | 995.50 | 986.00 | 994.00 | 979.29 | 23,478 |
| 2025-05-12 | 1,018.00 | 1,031.00 | 1,008.00 | 1,015.00 | 999.98 | 17,560 |
| 2025-05-09 | 977.50 | 982.50 | 967.50 | 971.50 | 957.13 | 13,725 |
| 2025-05-08 | 975.00 | 981.50 | 969.00 | 974.00 | 959.59 | 9,686 |
| 2025-05-07 | 976.00 | 979.00 | 968.50 | 977.50 | 963.04 | 11,383 |
| 2025-05-06 | 974.00 | 978.50 | 962.50 | 972.00 | 957.62 | 11,276 |
| 2025-05-02 | 967.50 | 968.50 | 959.00 | 964.50 | 950.23 | 14,249 |
| 2025-05-01 | 971.00 | 982.00 | 970.00 | 973.00 | 958.60 | 6,077 |
| 2025-04-30 | 970.00 | 975.50 | 959.00 | 966.00 | 951.71 | 7,690 |
| 2025-04-29 | 969.00 | 975.00 | 965.00 | 969.00 | 954.66 | 9,869 |
| 2025-04-28 | 955.00 | 966.50 | 954.00 | 964.00 | 949.74 | 18,649 |
| 2025-04-25 | 970.00 | 970.00 | 959.50 | 962.00 | 947.77 | 6,452 |
| 2025-04-24 | 955.50 | 979.00 | 955.50 | 973.00 | 958.60 | 19,649 |
| 2025-04-23 | 984.00 | 984.00 | 972.00 | 979.00 | 964.51 | 13,485 |
| 2025-04-22 | 962.00 | 966.00 | 957.50 | 965.00 | 950.72 | 7,703 |
| 2025-04-17 | 963.00 | 971.50 | 962.00 | 966.00 | 951.71 | 7,946 |
| 2025-04-16 | 948.00 | 962.00 | 948.00 | 960.00 | 945.80 | 15,708 |
| 2025-04-15 | 986.50 | 992.50 | 985.50 | 987.50 | 972.89 | 11,027 |
| 2025-04-14 | 988.50 | 993.50 | 981.00 | 984.00 | 969.44 | 13,829 |
| 2025-04-11 | 945.50 | 964.50 | 945.50 | 958.00 | 943.82 | 17,187 |
| 2025-04-10 | 961.50 | 966.00 | 943.00 | 943.00 | 929.05 | 18,060 |
| 2025-04-09 | 893.00 | 906.50 | 885.00 | 894.00 | 880.77 | 19,432 |
| 2025-04-08 | 911.50 | 931.00 | 894.00 | 913.00 | 899.49 | 40,721 |
| 2025-04-07 | 900.00 | 933.50 | 889.00 | 907.00 | 893.58 | 35,909 |
| 2025-04-04 | 960.50 | 966.00 | 916.50 | 930.00 | 916.24 | 31,070 |
| 2025-04-03 | 968.00 | 980.50 | 959.00 | 959.00 | 944.81 | 28,059 |
| 2025-04-02 | 998.50 | 1,002.00 | 993.00 | 1,002.00 | 987.17 | 8,490 |
| 2025-04-01 | 993.50 | 1,002.00 | 990.00 | 998.50 | 983.73 | 9,473 |
| 2025-03-31 | 976.00 | 981.00 | 966.50 | 973.00 | 958.60 | 17,988 |
| 2025-03-28 | 1,020.00 | 1,021.00 | 1,005.00 | 1,005.00 | 990.13 | 13,474 |
| 2025-03-27 | 1,046.00 | 1,053.00 | 1,041.00 | 1,045.00 | 1,023.62 | 12,513 |
| 2025-03-26 | 1,039.00 | 1,040.00 | 1,028.00 | 1,032.00 | 1,010.88 | 14,954 |
| 2025-03-25 | 1,016.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,000.11 | 12,313 |
| 2025-03-24 | 1,027.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,008.92 | 11,595 |
| 2025-03-21 | 1,050.00 | 1,052.00 | 1,034.00 | 1,037.00 | 1,015.78 | 19,959 |
| 2025-03-20 | 1,024.00 | 1,027.00 | 1,013.00 | 1,018.00 | 997.17 | 17,625 |
| 2025-03-19 | 1,001.00 | 1,008.00 | 1,000.00 | 1,008.00 | 987.37 | 8,184 |
| 2025-03-18 | 991.00 | 1,000.00 | 983.00 | 991.00 | 970.72 | 11,663 |
| 2025-03-17 | 990.00 | 1,005.00 | 987.00 | 998.00 | 977.58 | 19,686 |
| 2025-03-14 | 943.50 | 953.00 | 938.50 | 952.00 | 932.52 | 19,547 |
| 2025-03-13 | 934.00 | 939.50 | 932.00 | 932.50 | 913.42 | 16,900 |
| 2025-03-12 | 941.00 | 952.00 | 940.50 | 948.00 | 928.60 | 11,496 |
| 2025-03-11 | 920.00 | 927.50 | 911.00 | 917.50 | 898.73 | 10,906 |
| 2025-03-10 | 922.00 | 922.00 | 903.00 | 909.00 | 890.40 | 14,778 |
| 2025-03-07 | 928.00 | 932.50 | 915.50 | 915.50 | 896.77 | 17,233 |
| 2025-03-06 | 935.50 | 938.00 | 924.50 | 932.00 | 912.93 | 12,735 |
| 2025-03-05 | 930.00 | 941.50 | 927.00 | 935.00 | 915.87 | 9,231 |
| 2025-03-04 | 930.00 | 932.50 | 919.00 | 923.00 | 904.11 | 13,105 |
| 2025-03-03 | 942.00 | 957.00 | 940.50 | 948.00 | 928.60 | 11,445 |
| 2025-02-28 | 930.00 | 938.50 | 926.00 | 932.50 | 913.42 | 12,338 |
| 2025-02-27 | 977.00 | 980.00 | 964.00 | 967.50 | 947.70 | 11,159 |
| 2025-02-26 | 987.00 | 996.00 | 986.00 | 994.50 | 974.15 | 8,304 |
| 2025-02-25 | 998.00 | 1,001.00 | 990.00 | 990.00 | 969.74 | 15,073 |
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.