Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,158.75 | 4,270.00 | 4,126.00 | 4,174.00 | 4,174.00 | 891 |
| 2026-10-20 | 4,002.00 | 4,100.00 | 3,908.00 | 4,040.00 | 4,040.00 | 1,053 |
| 2026-10-19 | 4,080.00 | 4,192.00 | 4,078.00 | 4,182.00 | 4,182.00 | 563 |
| 2026-10-16 | 4,064.00 | 4,088.00 | 3,990.00 | 3,998.00 | 3,998.00 | 2,096 |
| 2026-10-15 | 3,886.00 | 4,048.00 | 3,830.00 | 3,914.07 | 3,914.07 | 3,178 |
| 2026-10-14 | 4,350.00 | 4,400.00 | 4,290.00 | 4,304.00 | 4,304.00 | 19,076 |
| 2026-10-13 | 4,316.00 | 4,406.00 | 4,292.00 | 4,376.00 | 4,376.00 | 9,946 |
| 2026-10-12 | 4,694.00 | 4,722.00 | 4,540.00 | 4,560.00 | 4,560.00 | 8,388 |
| 2026-10-09 | 4,830.00 | 4,854.00 | 4,744.00 | 4,750.00 | 4,750.00 | 8,217 |
| 2026-10-08 | 4,904.00 | 4,910.00 | 4,812.00 | 4,822.00 | 4,822.00 | 1,451 |
| 2026-10-07 | 5,010.00 | 5,050.00 | 4,878.00 | 4,992.00 | 4,992.00 | 1,537 |
| 2026-10-06 | 5,025.00 | 5,125.00 | 5,025.00 | 5,060.00 | 5,060.00 | 940 |
| 2026-10-05 | 5,175.00 | 5,175.00 | 5,085.00 | 5,155.00 | 5,155.00 | 49,050 |
| 2026-10-02 | 5,080.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,130.00 | 956 |
| 2026-10-01 | 5,025.00 | 5,055.00 | 4,900.00 | 4,932.00 | 4,932.00 | 764 |
| 2026-09-30 | 5,015.00 | 5,020.00 | 4,898.00 | 4,938.00 | 4,938.00 | 755 |
| 2026-09-29 | 5,010.00 | 5,155.00 | 4,996.00 | 4,996.00 | 4,996.00 | 211,161 |
| 2026-09-28 | 4,952.00 | 4,988.00 | 4,796.00 | 4,880.00 | 4,880.00 | 612 |
| 2026-09-25 | 5,095.00 | 5,140.00 | 5,045.00 | 5,090.00 | 5,090.00 | 473 |
| 2026-09-24 | 5,020.00 | 5,075.00 | 4,938.00 | 5,015.00 | 5,015.00 | 69,604 |
| 2026-09-23 | 5,215.00 | 5,250.00 | 5,055.00 | 5,205.00 | 5,205.00 | 58,938 |
| 2026-09-22 | 5,050.00 | 5,175.00 | 4,972.00 | 5,050.00 | 5,050.00 | 11,094 |
| 2026-09-21 | 4,940.00 | 5,050.00 | 4,918.00 | 4,940.00 | 4,940.00 | 124,770 |
| 2026-09-18 | 4,718.00 | 4,726.00 | 4,630.00 | 4,636.00 | 4,636.00 | 1,040 |
| 2026-09-17 | 4,582.00 | 4,790.00 | 4,564.00 | 4,716.00 | 4,716.00 | 773 |
| 2026-09-16 | 4,636.00 | 4,680.00 | 4,598.00 | 4,636.00 | 4,636.00 | 27,858 |
| 2026-09-15 | 4,570.00 | 4,616.00 | 4,516.00 | 4,530.00 | 4,530.00 | 805 |
| 2026-09-14 | 4,626.00 | 4,638.00 | 4,428.00 | 4,545.37 | 4,545.37 | 1,867 |
| 2026-09-11 | 4,850.00 | 4,938.00 | 4,812.00 | 4,840.00 | 4,840.00 | 8,504 |
| 2026-09-10 | 4,992.00 | 5,010.00 | 4,774.00 | 5,010.00 | 5,010.00 | 6,096 |
| 2026-09-09 | 5,065.00 | 5,080.00 | 4,950.00 | 4,974.00 | 4,974.00 | 1,329 |
| 2026-09-08 | 5,040.00 | 5,115.00 | 4,976.00 | 5,065.00 | 5,065.00 | 732 |
| 2026-09-07 | 5,000.00 | 5,055.00 | 4,996.00 | 5,045.00 | 5,045.00 | 7,937 |
| 2026-09-04 | 4,712.00 | 4,910.00 | 4,658.00 | 4,908.00 | 4,908.00 | 788 |
| 2026-09-03 | 4,576.00 | 4,654.00 | 4,548.00 | 4,620.00 | 4,620.00 | 1,084 |
| 2026-09-02 | 4,578.00 | 4,684.00 | 4,528.00 | 4,636.00 | 4,636.00 | 3,389 |
| 2026-09-01 | 4,750.00 | 4,752.00 | 4,604.00 | 4,608.00 | 4,608.00 | 1,494 |
| 2026-08-28 | 4,684.00 | 4,776.00 | 4,660.00 | 4,758.00 | 4,758.00 | 339 |
| 2026-08-27 | 4,822.00 | 4,868.00 | 4,690.00 | 4,702.00 | 4,702.00 | 668 |
| 2026-08-26 | 4,712.00 | 4,764.00 | 4,676.00 | 4,724.00 | 4,724.00 | 399 |
| 2026-08-25 | 4,640.00 | 4,724.00 | 4,628.00 | 4,656.00 | 4,656.00 | 10,902 |
| 2026-08-24 | 4,660.00 | 4,700.00 | 4,438.00 | 4,520.12 | 4,520.12 | 4,518 |
| 2026-08-21 | 5,105.00 | 5,110.00 | 4,808.00 | 5,100.00 | 5,100.00 | 26,396 |
| 2026-08-20 | 4,864.00 | 4,908.00 | 4,708.00 | 4,867.00 | 4,867.00 | 1,825 |
| 2026-08-19 | 4,568.00 | 4,720.00 | 4,530.00 | 4,618.00 | 4,618.00 | 2,611 |
| 2026-08-18 | 4,786.00 | 4,790.00 | 4,502.00 | 4,611.60 | 4,611.60 | 1,929 |
| 2026-08-17 | 4,800.00 | 5,160.00 | 4,800.00 | 4,950.00 | 4,950.00 | 13,071 |
| 2026-08-14 | 4,854.00 | 4,932.00 | 4,788.00 | 4,846.42 | 4,846.42 | 763 |
| 2026-08-13 | 4,696.00 | 4,914.00 | 4,606.00 | 4,746.00 | 4,746.00 | 964 |
| 2026-08-12 | 4,516.00 | 4,716.00 | 4,500.00 | 4,502.00 | 4,502.00 | 6,204 |
| 2026-08-11 | 4,226.00 | 4,350.00 | 4,194.00 | 4,194.00 | 4,194.00 | 11,712 |
| 2026-08-10 | 4,088.00 | 4,118.00 | 4,008.00 | 4,090.00 | 4,090.00 | 12,656 |
| 2026-08-07 | 4,104.00 | 4,270.00 | 4,026.00 | 4,138.00 | 4,138.00 | 19,681 |
| 2026-08-06 | 4,078.00 | 4,236.00 | 3,970.00 | 4,236.00 | 4,236.00 | 26,480 |
| 2026-08-05 | 4,348.00 | 4,416.00 | 4,228.00 | 4,368.00 | 4,368.00 | 20,800 |
| 2026-08-04 | 4,220.00 | 4,464.00 | 4,166.00 | 4,444.00 | 4,444.00 | 34,717 |
| 2026-08-03 | 4,208.00 | 4,222.00 | 3,956.00 | 4,112.00 | 4,112.00 | 26,701 |
| 2026-07-31 | 4,454.00 | 4,512.00 | 4,118.00 | 4,188.00 | 4,188.00 | 58,235 |
| 2026-07-30 | 3,610.00 | 4,158.00 | 3,550.00 | 4,112.00 | 4,112.00 | 63,254 |
| 2026-07-29 | 3,690.00 | 3,876.00 | 3,622.00 | 3,712.00 | 3,712.00 | 49,860 |
Page 1 of 5 · 254 trading daysOlder →
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.