Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,132.00 | 1,152.00 | 1,112.00 | 1,132.00 | 1,078.38 | 679 |
| 2024-06-07 | 1,146.00 | 1,153.50 | 1,126.00 | 1,132.00 | 1,078.38 | 894 |
| 2024-06-06 | 1,152.00 | 1,162.00 | 1,144.00 | 1,154.00 | 1,099.34 | 1,013 |
| 2024-06-05 | 1,138.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,086.00 | 867 |
| 2024-06-04 | 1,106.00 | 1,134.00 | 1,106.00 | 1,122.00 | 1,068.85 | 3,475 |
| 2024-06-03 | 1,114.00 | 1,120.00 | 1,114.00 | 1,120.00 | 1,066.95 | 1,719 |
| 2024-05-31 | 1,096.00 | 1,096.00 | 1,086.00 | 1,088.00 | 1,036.46 | 573 |
| 2024-05-30 | 1,098.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,055.52 | 1,183 |
| 2024-05-29 | 1,132.00 | 1,134.00 | 1,108.00 | 1,116.00 | 1,063.14 | 1,223 |
| 2024-05-28 | 1,160.00 | 1,180.00 | 1,150.00 | 1,162.00 | 1,106.96 | 2,282 |
| 2024-05-24 | 1,138.00 | 1,144.00 | 1,128.00 | 1,136.00 | 1,082.19 | 2,181 |
| 2024-05-23 | 1,182.00 | 1,186.00 | 1,168.00 | 1,172.00 | 1,116.49 | 393 |
| 2024-05-22 | 1,176.00 | 1,180.00 | 1,166.00 | 1,172.00 | 1,116.49 | 838 |
| 2024-05-21 | 1,190.00 | 1,190.00 | 1,176.00 | 1,176.00 | 1,120.30 | 1,344 |
| 2024-05-20 | 1,192.00 | 1,196.00 | 1,188.00 | 1,190.00 | 1,133.63 | 518 |
| 2024-05-17 | 1,186.00 | 1,194.00 | 1,184.00 | 1,190.00 | 1,133.63 | 554 |
| 2024-05-16 | 1,198.00 | 1,202.00 | 1,190.00 | 1,192.00 | 1,135.54 | 550 |
| 2024-05-15 | 1,196.00 | 1,216.00 | 1,188.00 | 1,216.00 | 1,158.40 | 2,230 |
| 2024-05-14 | 1,182.00 | 1,186.00 | 1,174.00 | 1,180.00 | 1,124.11 | 373 |
| 2024-05-13 | 1,184.00 | 1,184.00 | 1,176.00 | 1,182.00 | 1,126.01 | 465 |
| 2024-05-10 | 1,194.00 | 1,194.00 | 1,178.00 | 1,182.00 | 1,126.01 | 1,630 |
| 2024-05-09 | 1,196.00 | 1,204.00 | 1,190.00 | 1,204.00 | 1,146.97 | 526 |
| 2024-05-08 | 1,220.00 | 1,224.00 | 1,212.00 | 1,220.00 | 1,162.21 | 641 |
| 2024-05-07 | 1,228.00 | 1,228.00 | 1,216.00 | 1,228.00 | 1,169.83 | 1,301 |
| 2024-05-03 | 1,188.00 | 1,200.00 | 1,180.00 | 1,194.00 | 1,137.44 | 1,074 |
| 2024-05-02 | 1,182.00 | 1,184.00 | 1,174.00 | 1,184.00 | 1,127.92 | 874 |
| 2024-05-01 | 1,170.00 | 1,170.00 | 1,164.00 | 1,168.00 | 1,112.67 | 151 |
| 2024-04-30 | 1,178.00 | 1,186.00 | 1,164.00 | 1,170.00 | 1,114.58 | 1,444 |
| 2024-04-29 | 1,166.00 | 1,166.00 | 1,160.00 | 1,166.00 | 1,110.77 | 624 |
| 2024-04-26 | 1,168.00 | 1,172.00 | 1,160.00 | 1,166.00 | 1,110.77 | 468 |
| 2024-04-25 | 1,164.00 | 1,166.00 | 1,154.00 | 1,160.00 | 1,105.05 | 480 |
| 2024-04-24 | 1,188.00 | 1,190.00 | 1,172.00 | 1,174.00 | 1,118.39 | 759 |
| 2024-04-23 | 1,148.00 | 1,168.00 | 1,148.00 | 1,168.00 | 1,112.67 | 482 |
| 2024-04-22 | 1,148.00 | 1,158.00 | 1,148.00 | 1,148.00 | 1,093.62 | 1,562 |
| 2024-04-19 | 1,184.00 | 1,190.00 | 1,176.00 | 1,188.00 | 1,131.73 | 833 |
| 2024-04-18 | 1,202.00 | 1,208.00 | 1,196.00 | 1,196.00 | 1,139.35 | 613 |
| 2024-04-17 | 1,188.00 | 1,200.00 | 1,188.00 | 1,188.00 | 1,131.73 | 397 |
| 2024-04-16 | 1,182.00 | 1,198.00 | 1,160.00 | 1,192.00 | 1,135.54 | 1,442 |
| 2024-04-15 | 1,210.00 | 1,226.00 | 1,210.00 | 1,220.00 | 1,162.21 | 1,278 |
| 2024-04-12 | 1,250.00 | 1,250.00 | 1,224.00 | 1,226.00 | 1,167.93 | 759 |
| 2024-04-11 | 1,258.00 | 1,262.00 | 1,252.00 | 1,254.00 | 1,194.60 | 435 |
| 2024-04-10 | 1,264.00 | 1,270.00 | 1,220.00 | 1,234.00 | 1,175.55 | 1,465 |
| 2024-04-09 | 1,262.00 | 1,264.00 | 1,258.00 | 1,264.00 | 1,204.13 | 362 |
| 2024-04-08 | 1,286.00 | 1,290.00 | 1,268.00 | 1,274.00 | 1,213.65 | 3,045 |
| 2024-04-05 | 1,280.00 | 1,292.00 | 1,276.00 | 1,292.00 | 1,230.80 | 1,352 |
| 2024-04-04 | 1,280.00 | 1,296.00 | 1,278.00 | 1,294.00 | 1,232.71 | 934 |
| 2024-04-03 | 1,264.00 | 1,284.00 | 1,262.00 | 1,284.00 | 1,223.18 | 1,637 |
| 2024-04-02 | 1,288.00 | 1,294.00 | 1,276.00 | 1,282.00 | 1,221.27 | 942 |
| 2024-03-28 | 1,238.00 | 1,256.00 | 1,226.00 | 1,256.00 | 1,196.51 | 465 |
| 2024-03-27 | 1,232.00 | 1,246.00 | 1,218.00 | 1,224.00 | 1,159.77 | 740 |
| 2024-03-26 | 1,244.00 | 1,254.00 | 1,242.00 | 1,244.00 | 1,173.83 | 216 |
| 2024-03-25 | 1,226.00 | 1,242.00 | 1,224.00 | 1,232.00 | 1,162.51 | 1,349 |
| 2024-03-22 | 1,242.00 | 1,248.00 | 1,234.00 | 1,240.00 | 1,170.06 | 598 |
| 2024-03-21 | 1,240.00 | 1,262.00 | 1,238.00 | 1,244.00 | 1,173.83 | 1,919 |
| 2024-03-20 | 1,184.00 | 1,212.00 | 1,184.00 | 1,206.00 | 1,137.98 | 2,227 |
| 2024-03-19 | 1,160.00 | 1,162.00 | 1,138.00 | 1,162.00 | 1,096.46 | 654 |
| 2024-03-18 | 1,170.00 | 1,172.00 | 1,164.00 | 1,164.00 | 1,098.35 | 578 |
| 2024-03-15 | 1,170.00 | 1,180.00 | 1,166.00 | 1,166.00 | 1,100.23 | 325 |
| 2024-03-14 | 1,204.00 | 1,208.00 | 1,192.00 | 1,194.00 | 1,126.65 | 164 |
| 2024-03-13 | 1,190.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,132.32 | 1,226 |
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.