Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,196.00 | 1,198.00 | 1,184.00 | 1,190.00 | 1,122.88 | 1,366 |
| 2024-03-11 | 1,184.00 | 1,188.00 | 1,178.00 | 1,188.00 | 1,120.99 | 967 |
| 2024-03-08 | 1,190.00 | 1,204.00 | 1,188.00 | 1,188.00 | 1,120.99 | 2,002 |
| 2024-03-07 | 1,172.00 | 1,186.00 | 1,164.00 | 1,186.00 | 1,119.11 | 268 |
| 2024-03-06 | 1,160.00 | 1,178.00 | 1,158.00 | 1,178.00 | 1,111.56 | 1,241 |
| 2024-03-05 | 1,182.00 | 1,182.00 | 1,170.00 | 1,170.00 | 1,104.01 | 525 |
| 2024-03-04 | 1,198.00 | 1,206.00 | 1,188.00 | 1,198.00 | 1,130.43 | 1,033 |
| 2024-03-01 | 1,172.00 | 1,184.00 | 1,164.00 | 1,184.00 | 1,117.22 | 1,175 |
| 2024-02-29 | 1,172.00 | 1,178.00 | 1,158.00 | 1,162.00 | 1,096.46 | 1,001 |
| 2024-02-28 | 1,156.00 | 1,158.00 | 1,142.00 | 1,144.00 | 1,079.47 | 849 |
| 2024-02-27 | 1,166.00 | 1,166.00 | 1,154.00 | 1,156.00 | 1,090.80 | 939 |
| 2024-02-26 | 1,162.00 | 1,170.00 | 1,160.00 | 1,164.00 | 1,098.35 | 821 |
| 2024-02-23 | 1,178.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,117.22 | 719 |
| 2024-02-22 | 1,184.00 | 1,194.00 | 1,184.00 | 1,186.00 | 1,119.11 | 1,391 |
| 2024-02-21 | 1,182.00 | 1,182.00 | 1,144.00 | 1,176.00 | 1,109.67 | 1,098 |
| 2024-02-20 | 1,170.00 | 1,182.00 | 1,164.00 | 1,182.00 | 1,115.33 | 1,621 |
| 2024-02-19 | 1,174.00 | 1,178.00 | 1,168.00 | 1,170.00 | 1,104.01 | 843 |
| 2024-02-16 | 1,166.00 | 1,172.00 | 1,156.00 | 1,172.00 | 1,105.90 | 1,915 |
| 2024-02-15 | 1,168.00 | 1,178.00 | 1,160.00 | 1,172.00 | 1,105.90 | 1,966 |
| 2024-02-14 | 1,174.00 | 1,188.00 | 1,164.00 | 1,182.00 | 1,115.33 | 3,377 |
| 2024-02-13 | 1,196.00 | 1,202.00 | 1,174.00 | 1,184.00 | 1,117.22 | 2,232 |
| 2024-02-12 | 1,154.00 | 1,186.00 | 1,154.00 | 1,186.00 | 1,119.11 | 1,848 |
| 2024-02-09 | 1,152.00 | 1,160.00 | 1,150.00 | 1,152.00 | 1,087.02 | 736 |
| 2024-02-08 | 1,154.00 | 1,166.00 | 1,150.00 | 1,156.00 | 1,090.80 | 1,376 |
| 2024-02-07 | 1,156.00 | 1,166.00 | 1,150.00 | 1,162.00 | 1,096.46 | 963 |
| 2024-02-06 | 1,144.00 | 1,144.00 | 1,134.00 | 1,140.00 | 1,075.70 | 862 |
| 2024-02-05 | 1,138.00 | 1,138.00 | 1,126.00 | 1,128.00 | 1,064.38 | 1,304 |
| 2024-02-02 | 1,138.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,068.15 | 5,752 |
| 2024-02-01 | 1,114.00 | 1,118.00 | 1,106.00 | 1,112.00 | 1,049.28 | 426 |
| 2024-01-31 | 1,094.00 | 1,118.00 | 1,088.00 | 1,096.00 | 1,034.18 | 2,116 |
| 2024-01-30 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,037.96 | 8,406 |
| 2024-01-29 | 1,120.00 | 1,124.00 | 1,112.00 | 1,124.00 | 1,060.60 | 2,259 |
| 2024-01-26 | 1,118.00 | 1,122.00 | 1,114.00 | 1,116.00 | 1,053.05 | 273 |
| 2024-01-25 | 1,124.00 | 1,134.00 | 1,122.00 | 1,128.00 | 1,064.38 | 771 |
| 2024-01-24 | 1,122.00 | 1,140.00 | 1,122.00 | 1,140.00 | 1,075.70 | 991 |
| 2024-01-23 | 1,132.00 | 1,134.00 | 1,124.00 | 1,128.00 | 1,064.38 | 406 |
| 2024-01-22 | 1,134.00 | 1,134.00 | 1,126.00 | 1,126.00 | 1,062.49 | 1,963 |
| 2024-01-19 | 1,122.00 | 1,136.00 | 1,120.00 | 1,120.00 | 1,056.83 | 1,470 |
| 2024-01-18 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,047.39 | 1,075 |
| 2024-01-17 | 1,080.00 | 1,082.00 | 1,070.00 | 1,072.00 | 1,011.54 | 1,322 |
| 2024-01-16 | 1,116.00 | 1,116.00 | 1,098.00 | 1,110.00 | 1,047.39 | 629 |
| 2024-01-15 | 1,132.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,068.15 | 476 |
| 2024-01-12 | 1,126.00 | 1,140.00 | 1,120.00 | 1,132.00 | 1,068.15 | 791 |
| 2024-01-11 | 1,128.00 | 1,136.00 | 1,116.00 | 1,116.00 | 1,053.05 | 730 |
| 2024-01-10 | 1,124.00 | 1,134.00 | 1,124.00 | 1,128.00 | 1,064.38 | 1,113 |
| 2024-01-09 | 1,158.00 | 1,158.00 | 1,134.00 | 1,142.00 | 1,077.59 | 998 |
| 2024-01-08 | 1,170.00 | 1,180.00 | 1,164.00 | 1,174.00 | 1,107.78 | 570 |
| 2024-01-05 | 1,168.00 | 1,180.00 | 1,156.00 | 1,178.00 | 1,111.56 | 494 |
| 2024-01-04 | 1,160.00 | 1,166.00 | 1,154.00 | 1,164.00 | 1,098.35 | 1,229 |
| 2024-01-03 | 1,162.00 | 1,168.00 | 1,148.00 | 1,154.00 | 1,088.91 | 586 |
| 2024-01-02 | 1,200.00 | 1,200.00 | 1,176.00 | 1,180.00 | 1,113.44 | 1,010 |
| 2023-12-29 | 1,184.00 | 1,196.00 | 1,174.00 | 1,190.00 | 1,122.88 | 94 |
| 2023-12-28 | 1,198.00 | 1,198.00 | 1,154.00 | 1,190.00 | 1,122.88 | 1,266 |
| 2023-12-27 | 1,176.00 | 1,190.00 | 1,174.00 | 1,184.00 | 1,112.04 | 1,063 |
| 2023-12-22 | 1,144.00 | 1,154.00 | 1,142.00 | 1,150.00 | 1,080.11 | 391 |
| 2023-12-21 | 1,140.00 | 1,150.00 | 1,134.00 | 1,144.00 | 1,074.47 | 1,256 |
| 2023-12-20 | 1,138.00 | 1,146.00 | 1,126.00 | 1,138.00 | 1,068.84 | 1,359 |
| 2023-12-19 | 1,112.00 | 1,130.00 | 1,112.00 | 1,128.00 | 1,059.45 | 1,306 |
| 2023-12-18 | 1,130.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,053.81 | 785 |
| 2023-12-15 | 1,140.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,066.96 | 785 |
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.