Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,038.00 | 1,038.00 | 1,028.00 | 1,032.00 | 963.55 | 746 |
| 2023-09-20 | 1,052.00 | 1,062.00 | 1,052.00 | 1,058.00 | 987.83 | 396 |
| 2023-09-19 | 1,066.00 | 1,070.00 | 1,058.00 | 1,064.00 | 993.43 | 680 |
| 2023-09-18 | 1,074.00 | 1,074.00 | 1,060.00 | 1,072.00 | 1,000.90 | 1,619 |
| 2023-09-15 | 1,090.00 | 1,090.00 | 1,082.00 | 1,082.00 | 1,010.24 | 507 |
| 2023-09-14 | 1,086.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,013.97 | 1,000 |
| 2023-09-13 | 1,078.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,008.37 | 1,500 |
| 2023-09-12 | 1,074.00 | 1,076.00 | 1,068.00 | 1,068.00 | 997.16 | 123 |
| 2023-09-11 | 1,062.00 | 1,074.00 | 1,062.00 | 1,070.00 | 999.03 | 245 |
| 2023-09-08 | 1,066.00 | 1,074.00 | 1,062.00 | 1,072.00 | 1,000.90 | 272 |
| 2023-09-07 | 1,068.00 | 1,076.00 | 1,064.00 | 1,066.00 | 995.30 | 485 |
| 2023-09-06 | 1,072.00 | 1,074.00 | 1,062.00 | 1,066.00 | 995.30 | 1,258 |
| 2023-09-05 | 1,074.00 | 1,084.00 | 1,074.00 | 1,084.00 | 1,012.10 | 484 |
| 2023-09-04 | 1,090.00 | 1,096.00 | 1,088.00 | 1,088.00 | 1,015.84 | 559 |
| 2023-09-01 | 1,060.00 | 1,096.00 | 1,060.00 | 1,076.00 | 1,004.63 | 2,711 |
| 2023-08-31 | 1,026.00 | 1,026.00 | 1,018.00 | 1,018.00 | 950.48 | 1,155 |
| 2023-08-30 | 1,036.00 | 1,046.00 | 1,034.00 | 1,042.00 | 972.89 | 294 |
| 2023-08-29 | 1,046.00 | 1,046.00 | 1,028.00 | 1,042.00 | 972.89 | 2,370 |
| 2023-08-25 | 1,034.00 | 1,042.00 | 1,032.00 | 1,040.00 | 971.02 | 440 |
| 2023-08-24 | 1,044.00 | 1,052.00 | 1,030.00 | 1,032.00 | 963.55 | 1,108 |
| 2023-08-23 | 1,016.00 | 1,028.00 | 1,014.00 | 1,028.00 | 959.82 | 493 |
| 2023-08-22 | 1,012.00 | 1,020.00 | 1,012.00 | 1,014.00 | 946.75 | 506 |
| 2023-08-21 | 1,010.00 | 1,022.00 | 1,010.00 | 1,016.00 | 948.61 | 468 |
| 2023-08-18 | 1,018.00 | 1,020.00 | 1,010.00 | 1,010.00 | 943.01 | 327 |
| 2023-08-17 | 1,020.00 | 1,026.00 | 1,014.00 | 1,022.00 | 954.22 | 341 |
| 2023-08-16 | 1,030.00 | 1,036.00 | 1,026.00 | 1,026.00 | 957.95 | 638 |
| 2023-08-15 | 1,044.00 | 1,044.00 | 1,038.00 | 1,042.00 | 972.89 | 517 |
| 2023-08-14 | 1,050.00 | 1,050.00 | 1,040.00 | 1,046.00 | 976.62 | 2,076 |
| 2023-08-11 | 1,076.00 | 1,076.00 | 1,052.00 | 1,060.00 | 989.69 | 2,400 |
| 2023-08-10 | 1,070.00 | 1,078.00 | 1,066.00 | 1,070.00 | 999.03 | 215 |
| 2023-08-09 | 1,080.00 | 1,086.00 | 1,076.00 | 1,078.00 | 1,006.50 | 599 |
| 2023-08-08 | 1,060.00 | 1,066.00 | 1,052.00 | 1,054.00 | 984.09 | 666 |
| 2023-08-07 | 1,084.00 | 1,088.00 | 1,080.00 | 1,084.00 | 1,012.10 | 396 |
| 2023-08-04 | 1,078.00 | 1,090.00 | 1,074.00 | 1,088.00 | 1,015.84 | 407 |
| 2023-08-03 | 1,096.00 | 1,096.00 | 1,082.00 | 1,094.00 | 1,021.44 | 515 |
| 2023-08-02 | 1,102.00 | 1,112.00 | 1,096.00 | 1,102.00 | 1,028.91 | 554 |
| 2023-08-01 | 1,132.00 | 1,134.00 | 1,118.00 | 1,122.00 | 1,047.58 | 309 |
| 2023-07-31 | 1,128.00 | 1,152.00 | 1,124.00 | 1,130.00 | 1,055.05 | 450 |
| 2023-07-28 | 1,140.00 | 1,148.00 | 1,132.00 | 1,148.00 | 1,071.86 | 606 |
| 2023-07-27 | 1,154.00 | 1,156.00 | 1,138.00 | 1,146.00 | 1,069.99 | 706 |
| 2023-07-26 | 1,124.00 | 1,124.00 | 1,110.00 | 1,122.00 | 1,047.58 | 290 |
| 2023-07-25 | 1,132.00 | 1,140.00 | 1,130.00 | 1,132.00 | 1,056.92 | 510 |
| 2023-07-24 | 1,136.00 | 1,140.00 | 1,132.00 | 1,138.00 | 1,062.52 | 245 |
| 2023-07-21 | 1,142.00 | 1,144.00 | 1,126.00 | 1,136.00 | 1,060.65 | 1,158 |
| 2023-07-20 | 1,168.00 | 1,168.00 | 1,152.00 | 1,158.00 | 1,081.19 | 558 |
| 2023-07-19 | 1,174.00 | 1,174.00 | 1,166.00 | 1,172.00 | 1,094.27 | 251 |
| 2023-07-18 | 1,182.00 | 1,184.00 | 1,178.00 | 1,184.00 | 1,105.47 | 410 |
| 2023-07-17 | 1,188.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,099.87 | 1,025 |
| 2023-07-14 | 1,182.00 | 1,188.00 | 1,180.00 | 1,180.00 | 1,101.74 | 381 |
| 2023-07-13 | 1,168.00 | 1,176.00 | 1,168.00 | 1,172.00 | 1,094.27 | 327 |
| 2023-07-12 | 1,142.00 | 1,168.00 | 1,142.00 | 1,168.00 | 1,090.53 | 421 |
| 2023-07-11 | 1,136.00 | 1,144.00 | 1,134.00 | 1,144.00 | 1,068.12 | 1,125 |
| 2023-07-10 | 1,090.00 | 1,106.00 | 1,090.00 | 1,106.00 | 1,032.64 | 890 |
| 2023-07-07 | 1,110.00 | 1,120.00 | 1,108.00 | 1,116.00 | 1,041.98 | 1,067 |
| 2023-07-06 | 1,134.00 | 1,134.00 | 1,112.00 | 1,116.00 | 1,041.98 | 621 |
| 2023-07-05 | 1,140.00 | 1,144.00 | 1,138.00 | 1,142.00 | 1,066.26 | 247 |
| 2023-07-04 | 1,150.00 | 1,156.00 | 1,150.00 | 1,156.00 | 1,079.33 | 543 |
| 2023-07-03 | 1,142.00 | 1,150.00 | 1,142.00 | 1,148.00 | 1,071.86 | 531 |
| 2023-06-30 | 1,126.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,064.39 | 450 |
| 2023-06-29 | 1,138.00 | 1,148.00 | 1,134.00 | 1,144.00 | 1,068.12 | 356 |
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.