Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,106.00 | 1,112.00 | 1,080.00 | 1,084.00 | 1,037.40 | 1,175 |
| 2024-09-02 | 1,128.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,079.51 | 664 |
| 2024-08-30 | 1,134.00 | 1,136.00 | 1,124.00 | 1,130.00 | 1,081.43 | 846 |
| 2024-08-29 | 1,124.00 | 1,146.00 | 1,118.00 | 1,146.00 | 1,096.74 | 1,350 |
| 2024-08-28 | 1,148.00 | 1,156.00 | 1,138.00 | 1,148.00 | 1,098.65 | 1,550 |
| 2024-08-27 | 1,146.00 | 1,150.00 | 1,142.00 | 1,148.00 | 1,098.65 | 420 |
| 2024-08-23 | 1,158.00 | 1,176.00 | 1,158.00 | 1,176.00 | 1,125.45 | 1,283 |
| 2024-08-22 | 1,172.00 | 1,172.00 | 1,156.00 | 1,156.00 | 1,106.31 | 330 |
| 2024-08-21 | 1,170.00 | 1,176.00 | 1,164.00 | 1,176.00 | 1,125.45 | 565 |
| 2024-08-20 | 1,184.00 | 1,184.00 | 1,170.00 | 1,172.00 | 1,121.62 | 839 |
| 2024-08-19 | 1,184.00 | 1,184.00 | 1,174.00 | 1,184.00 | 1,133.10 | 1,081 |
| 2024-08-16 | 1,170.00 | 1,184.00 | 1,170.00 | 1,182.00 | 1,131.19 | 227 |
| 2024-08-15 | 1,130.00 | 1,158.00 | 1,130.00 | 1,158.00 | 1,108.22 | 702 |
| 2024-08-14 | 1,134.00 | 1,146.00 | 1,132.00 | 1,134.00 | 1,085.25 | 400 |
| 2024-08-13 | 1,106.00 | 1,118.00 | 1,100.00 | 1,118.00 | 1,069.94 | 659 |
| 2024-08-12 | 1,102.00 | 1,108.00 | 1,094.00 | 1,100.00 | 1,052.72 | 810 |
| 2024-08-09 | 1,100.00 | 1,102.00 | 1,088.00 | 1,094.00 | 1,046.97 | 1,931 |
| 2024-08-08 | 1,086.00 | 1,094.00 | 1,076.00 | 1,094.00 | 1,046.97 | 1,222 |
| 2024-08-07 | 1,092.00 | 1,116.00 | 1,082.00 | 1,110.00 | 1,062.29 | 1,087 |
| 2024-08-06 | 1,068.00 | 1,104.00 | 1,040.00 | 1,064.00 | 1,018.26 | 3,052 |
| 2024-08-05 | 1,036.00 | 1,078.00 | 1,024.00 | 1,076.00 | 1,029.75 | 2,367 |
| 2024-08-02 | 1,138.00 | 1,138.00 | 1,126.00 | 1,128.00 | 1,079.51 | 378 |
| 2024-08-01 | 1,192.00 | 1,194.00 | 1,170.00 | 1,170.00 | 1,119.71 | 1,236 |
| 2024-07-31 | 1,170.00 | 1,204.00 | 1,166.00 | 1,198.00 | 1,146.50 | 1,422 |
| 2024-07-30 | 1,138.00 | 1,144.00 | 1,134.00 | 1,138.00 | 1,089.08 | 678 |
| 2024-07-29 | 1,154.00 | 1,156.00 | 1,144.00 | 1,148.00 | 1,098.65 | 321 |
| 2024-07-26 | 1,146.00 | 1,152.00 | 1,142.00 | 1,148.00 | 1,098.65 | 974 |
| 2024-07-25 | 1,148.00 | 1,156.00 | 1,130.00 | 1,144.00 | 1,094.82 | 1,257 |
| 2024-07-24 | 1,178.00 | 1,182.00 | 1,164.00 | 1,166.00 | 1,115.88 | 1,232 |
| 2024-07-23 | 1,182.00 | 1,190.00 | 1,180.00 | 1,186.00 | 1,135.02 | 462 |
| 2024-07-22 | 1,170.00 | 1,186.00 | 1,170.00 | 1,176.00 | 1,125.45 | 951 |
| 2024-07-19 | 1,198.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,133.10 | 798 |
| 2024-07-18 | 1,224.00 | 1,236.00 | 1,222.00 | 1,224.00 | 1,171.39 | 1,637 |
| 2024-07-17 | 1,230.00 | 1,230.00 | 1,216.00 | 1,216.00 | 1,163.73 | 993 |
| 2024-07-16 | 1,236.00 | 1,242.00 | 1,232.00 | 1,232.00 | 1,179.04 | 934 |
| 2024-07-15 | 1,240.00 | 1,256.00 | 1,240.00 | 1,242.00 | 1,188.61 | 513 |
| 2024-07-12 | 1,218.00 | 1,234.00 | 1,216.00 | 1,226.00 | 1,173.30 | 1,002 |
| 2024-07-11 | 1,256.00 | 1,278.00 | 1,250.00 | 1,256.00 | 1,202.01 | 2,915 |
| 2024-07-10 | 1,264.00 | 1,270.00 | 1,250.00 | 1,266.00 | 1,211.58 | 810 |
| 2024-07-09 | 1,246.00 | 1,250.00 | 1,244.00 | 1,246.00 | 1,192.44 | 716 |
| 2024-07-08 | 1,244.00 | 1,254.00 | 1,242.00 | 1,246.00 | 1,192.44 | 1,801 |
| 2024-07-05 | 1,220.00 | 1,244.00 | 1,220.00 | 1,238.00 | 1,184.78 | 2,394 |
| 2024-07-04 | 1,192.00 | 1,194.00 | 1,180.00 | 1,186.00 | 1,135.02 | 741 |
| 2024-07-03 | 1,158.00 | 1,164.00 | 1,150.00 | 1,156.00 | 1,106.31 | 1,399 |
| 2024-07-02 | 1,150.00 | 1,160.00 | 1,144.00 | 1,160.00 | 1,110.14 | 893 |
| 2024-07-01 | 1,164.00 | 1,164.00 | 1,148.00 | 1,148.00 | 1,098.65 | 303 |
| 2024-06-28 | 1,150.00 | 1,160.00 | 1,150.00 | 1,156.00 | 1,106.31 | 306 |
| 2024-06-27 | 1,154.00 | 1,166.00 | 1,142.00 | 1,154.00 | 1,104.39 | 802 |
| 2024-06-26 | 1,152.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,095.53 | 200 |
| 2024-06-25 | 1,164.00 | 1,164.00 | 1,150.00 | 1,152.00 | 1,097.43 | 711 |
| 2024-06-24 | 1,184.00 | 1,184.00 | 1,158.00 | 1,168.00 | 1,112.67 | 2,028 |
| 2024-06-21 | 1,152.00 | 1,152.00 | 1,142.00 | 1,146.00 | 1,091.72 | 283 |
| 2024-06-20 | 1,172.00 | 1,172.00 | 1,146.00 | 1,148.00 | 1,093.62 | 2,117 |
| 2024-06-19 | 1,152.00 | 1,160.00 | 1,144.00 | 1,146.00 | 1,091.72 | 781 |
| 2024-06-18 | 1,140.00 | 1,148.00 | 1,134.00 | 1,148.00 | 1,093.62 | 707 |
| 2024-06-17 | 1,134.00 | 1,136.00 | 1,126.00 | 1,132.00 | 1,078.38 | 1,071 |
| 2024-06-14 | 1,162.00 | 1,166.00 | 1,146.00 | 1,154.00 | 1,099.34 | 1,520 |
| 2024-06-13 | 1,148.00 | 1,158.00 | 1,140.00 | 1,144.00 | 1,089.81 | 1,582 |
| 2024-06-12 | 1,114.00 | 1,144.00 | 1,114.00 | 1,144.00 | 1,089.81 | 1,576 |
| 2024-06-11 | 1,106.00 | 1,110.00 | 1,102.00 | 1,102.00 | 1,049.80 | 451 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.2679 USD |
| 2026-03-30 | 4.7936 USD |
| 2025-12-30 | 7.4369 USD |
| 2025-09-29 | 4.8970 USD |
| 2025-06-27 | 5.0915 USD |
| 2025-03-28 | 6.0099 USD |
| 2024-12-30 | 4.9602 USD |
| 2024-09-27 | 5.0192 USD |
| 2024-09-26 | 6.5424 USD |
| 2024-06-27 | 5.2650 USD |
| 2024-03-28 | 6.5641 USD |
| 2024-03-27 | 5.1554 USD |
| 2023-12-28 | 5.4866 USD |
| 2023-09-28 | 5.8797 USD |
| 2023-06-29 | 5.6964 USD |
| 2023-03-30 | 5.6846 USD |
| 2022-12-29 | 5.8827 USD |
| 2022-09-29 | 5.7544 USD |
| 2022-06-29 | 5.8210 USD |
| 2022-03-30 | 5.9703 USD |
| 2021-12-30 | 6.2150 USD |
| 2021-09-29 | 6.4479 USD |
| 2021-06-29 | 6.5000 USD |
| 2021-03-30 | 6.7291 USD |
| 2020-12-30 | 36.6126 USD |
| 2020-09-29 | 6.7601 USD |
| 2020-06-29 | 6.3230 USD |
| 2020-03-30 | 6.1113 USD |
| 2019-12-30 | 6.1582 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.