Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,140.00 | 1,156.00 | 1,138.00 | 1,156.00 | 1,085.74 | 1,375 |
| 2023-12-13 | 1,120.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,053.81 | 663 |
| 2023-12-12 | 1,118.00 | 1,130.00 | 1,114.00 | 1,124.00 | 1,055.69 | 862 |
| 2023-12-11 | 1,104.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,040.66 | 1,074 |
| 2023-12-08 | 1,102.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,023.75 | 501 |
| 2023-12-07 | 1,072.00 | 1,086.00 | 1,072.00 | 1,086.00 | 1,020.00 | 632 |
| 2023-12-06 | 1,092.00 | 1,092.00 | 1,084.00 | 1,084.00 | 1,018.12 | 408 |
| 2023-12-05 | 1,090.00 | 1,092.00 | 1,082.00 | 1,092.00 | 1,025.63 | 584 |
| 2023-12-04 | 1,114.00 | 1,116.00 | 1,102.00 | 1,104.00 | 1,036.90 | 710 |
| 2023-12-01 | 1,100.00 | 1,104.00 | 1,094.00 | 1,104.00 | 1,036.90 | 597 |
| 2023-11-30 | 1,114.00 | 1,114.00 | 1,096.00 | 1,104.00 | 1,036.90 | 608 |
| 2023-11-29 | 1,116.00 | 1,122.00 | 1,112.00 | 1,114.00 | 1,046.30 | 461 |
| 2023-11-28 | 1,108.00 | 1,114.00 | 1,102.00 | 1,114.00 | 1,046.30 | 1,338 |
| 2023-11-27 | 1,092.00 | 1,102.00 | 1,092.00 | 1,094.00 | 1,027.51 | 307 |
| 2023-11-24 | 1,096.00 | 1,102.00 | 1,096.00 | 1,098.00 | 1,031.27 | 265 |
| 2023-11-23 | 1,116.00 | 1,116.00 | 1,098.00 | 1,100.00 | 1,033.15 | 373 |
| 2023-11-22 | 1,098.00 | 1,106.00 | 1,092.00 | 1,098.00 | 1,031.27 | 1,838 |
| 2023-11-21 | 1,110.00 | 1,116.00 | 1,102.00 | 1,108.00 | 1,040.66 | 807 |
| 2023-11-20 | 1,112.00 | 1,116.00 | 1,102.00 | 1,116.00 | 1,048.17 | 1,006 |
| 2023-11-17 | 1,100.00 | 1,116.00 | 1,100.00 | 1,104.00 | 1,036.90 | 522 |
| 2023-11-16 | 1,112.00 | 1,118.00 | 1,108.00 | 1,112.00 | 1,044.42 | 407 |
| 2023-11-15 | 1,106.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,040.66 | 628 |
| 2023-11-14 | 1,074.00 | 1,106.00 | 1,070.00 | 1,106.00 | 1,038.78 | 930 |
| 2023-11-13 | 1,072.00 | 1,072.00 | 1,064.00 | 1,068.00 | 1,003.09 | 856 |
| 2023-11-10 | 1,070.00 | 1,080.00 | 1,064.00 | 1,078.00 | 1,012.48 | 480 |
| 2023-11-09 | 1,078.00 | 1,082.00 | 1,074.00 | 1,078.00 | 1,012.48 | 1,081 |
| 2023-11-08 | 1,078.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,014.36 | 1,510 |
| 2023-11-07 | 1,090.00 | 1,104.00 | 1,088.00 | 1,102.00 | 1,035.03 | 1,223 |
| 2023-11-06 | 1,092.00 | 1,098.00 | 1,084.00 | 1,092.00 | 1,025.63 | 1,649 |
| 2023-11-03 | 1,068.00 | 1,084.00 | 1,060.00 | 1,084.00 | 1,018.12 | 1,184 |
| 2023-11-02 | 1,048.00 | 1,070.00 | 1,048.00 | 1,070.00 | 1,004.97 | 983 |
| 2023-11-01 | 1,022.00 | 1,030.00 | 1,016.00 | 1,030.00 | 967.40 | 776 |
| 2023-10-31 | 994.00 | 1,000.00 | 990.00 | 992.00 | 931.71 | 614 |
| 2023-10-30 | 990.00 | 999.00 | 990.00 | 994.00 | 933.59 | 282 |
| 2023-10-27 | 991.00 | 992.00 | 985.00 | 990.00 | 929.83 | 758 |
| 2023-10-26 | 989.00 | 997.00 | 983.00 | 994.00 | 933.59 | 819 |
| 2023-10-25 | 1,012.00 | 1,012.00 | 999.00 | 1,006.00 | 944.86 | 564 |
| 2023-10-24 | 1,008.00 | 1,018.00 | 1,002.00 | 1,018.00 | 956.13 | 708 |
| 2023-10-23 | 1,006.00 | 1,012.00 | 998.00 | 1,012.00 | 950.50 | 456 |
| 2023-10-20 | 1,012.00 | 1,012.00 | 1,002.00 | 1,006.00 | 944.86 | 846 |
| 2023-10-19 | 1,000.00 | 1,016.00 | 1,000.00 | 1,016.00 | 954.25 | 1,718 |
| 2023-10-18 | 1,016.00 | 1,018.00 | 1,008.00 | 1,012.00 | 950.50 | 715 |
| 2023-10-17 | 1,014.00 | 1,018.00 | 1,008.00 | 1,018.00 | 956.13 | 687 |
| 2023-10-16 | 1,004.00 | 1,014.00 | 996.00 | 1,012.00 | 950.50 | 751 |
| 2023-10-13 | 1,014.00 | 1,014.00 | 1,002.00 | 1,008.00 | 946.74 | 1,659 |
| 2023-10-12 | 1,030.00 | 1,034.00 | 1,014.00 | 1,014.00 | 952.37 | 715 |
| 2023-10-11 | 1,020.00 | 1,030.00 | 1,014.00 | 1,022.00 | 959.89 | 713 |
| 2023-10-10 | 990.00 | 1,004.00 | 990.00 | 1,002.00 | 941.10 | 630 |
| 2023-10-09 | 985.00 | 986.00 | 980.00 | 980.00 | 920.44 | 222 |
| 2023-10-06 | 978.00 | 995.00 | 974.00 | 995.00 | 934.53 | 728 |
| 2023-10-05 | 992.00 | 992.00 | 978.00 | 985.00 | 925.14 | 612 |
| 2023-10-04 | 974.00 | 990.00 | 974.00 | 989.00 | 928.89 | 778 |
| 2023-10-03 | 992.00 | 992.00 | 969.00 | 974.00 | 914.80 | 1,457 |
| 2023-10-02 | 1,010.00 | 1,010.00 | 988.00 | 988.00 | 927.95 | 1,445 |
| 2023-09-29 | 1,006.00 | 1,014.00 | 1,002.00 | 1,008.00 | 946.74 | 606 |
| 2023-09-28 | 989.00 | 994.00 | 984.00 | 994.00 | 933.59 | 751 |
| 2023-09-27 | 1,000.00 | 1,008.00 | 987.00 | 995.00 | 929.01 | 5,625 |
| 2023-09-26 | 1,004.00 | 1,018.00 | 1,000.00 | 1,000.00 | 933.67 | 421 |
| 2023-09-25 | 1,026.00 | 1,028.00 | 1,016.00 | 1,022.00 | 954.22 | 680 |
| 2023-09-22 | 1,030.00 | 1,038.00 | 1,028.00 | 1,036.00 | 967.29 | 803 |
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.