Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,150.00 | 1,150.00 | 1,140.00 | 1,148.00 | 1,066.54 | 404 |
| 2023-06-27 | 1,154.00 | 1,156.00 | 1,144.00 | 1,152.00 | 1,070.26 | 870 |
| 2023-06-26 | 1,150.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,060.97 | 2,299 |
| 2023-06-23 | 1,138.00 | 1,138.00 | 1,126.00 | 1,130.00 | 1,049.82 | 602 |
| 2023-06-22 | 1,138.00 | 1,146.00 | 1,134.00 | 1,146.00 | 1,064.68 | 1,300 |
| 2023-06-21 | 1,140.00 | 1,142.00 | 1,132.00 | 1,134.00 | 1,053.53 | 690 |
| 2023-06-20 | 1,162.00 | 1,164.00 | 1,140.00 | 1,154.00 | 1,072.11 | 1,180 |
| 2023-06-19 | 1,162.00 | 1,172.00 | 1,158.00 | 1,158.00 | 1,075.83 | 395 |
| 2023-06-16 | 1,188.00 | 1,188.00 | 1,156.00 | 1,180.00 | 1,096.27 | 902 |
| 2023-06-15 | 1,186.00 | 1,190.00 | 1,178.00 | 1,182.00 | 1,098.13 | 1,026 |
| 2023-06-14 | 1,180.00 | 1,190.00 | 1,170.00 | 1,184.00 | 1,099.98 | 876 |
| 2023-06-13 | 1,194.00 | 1,204.00 | 1,186.00 | 1,204.00 | 1,118.57 | 1,242 |
| 2023-06-12 | 1,176.00 | 1,184.00 | 1,172.00 | 1,178.00 | 1,094.41 | 813 |
| 2023-06-09 | 1,166.00 | 1,184.00 | 1,166.00 | 1,176.00 | 1,092.55 | 1,647 |
| 2023-06-08 | 1,140.00 | 1,152.00 | 1,140.00 | 1,150.00 | 1,068.40 | 324 |
| 2023-06-07 | 1,140.00 | 1,148.00 | 1,136.00 | 1,146.00 | 1,064.68 | 634 |
| 2023-06-06 | 1,138.00 | 1,148.00 | 1,134.00 | 1,146.00 | 1,064.68 | 1,062 |
| 2023-06-05 | 1,140.00 | 1,142.00 | 1,130.00 | 1,140.00 | 1,059.11 | 512 |
| 2023-06-02 | 1,142.00 | 1,160.00 | 1,140.00 | 1,154.00 | 1,072.11 | 587 |
| 2023-06-01 | 1,114.00 | 1,124.00 | 1,106.00 | 1,118.00 | 1,038.67 | 1,119 |
| 2023-05-31 | 1,114.00 | 1,118.00 | 1,106.00 | 1,110.00 | 1,031.24 | 1,943 |
| 2023-05-30 | 1,130.00 | 1,154.00 | 1,130.00 | 1,142.00 | 1,060.97 | 1,589 |
| 2023-05-26 | 1,110.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,042.38 | 1,679 |
| 2023-05-25 | 1,088.00 | 1,092.00 | 1,082.00 | 1,084.00 | 1,007.08 | 574 |
| 2023-05-24 | 1,082.00 | 1,086.00 | 1,072.00 | 1,086.00 | 1,008.94 | 1,713 |
| 2023-05-23 | 1,100.00 | 1,102.00 | 1,090.00 | 1,092.00 | 1,014.51 | 723 |
| 2023-05-22 | 1,098.00 | 1,112.00 | 1,094.00 | 1,104.00 | 1,025.66 | 1,603 |
| 2023-05-19 | 1,080.00 | 1,094.00 | 1,080.00 | 1,090.00 | 1,012.65 | 1,207 |
| 2023-05-18 | 1,052.00 | 1,054.00 | 1,044.00 | 1,054.00 | 979.21 | 618 |
| 2023-05-17 | 1,026.00 | 1,042.00 | 1,026.00 | 1,034.00 | 960.63 | 1,388 |
| 2023-05-16 | 1,028.00 | 1,032.00 | 1,016.00 | 1,026.00 | 953.20 | 2,129 |
| 2023-05-15 | 1,014.00 | 1,022.00 | 1,012.00 | 1,020.00 | 947.62 | 2,299 |
| 2023-05-12 | 1,024.00 | 1,032.00 | 1,016.00 | 1,016.00 | 943.91 | 363 |
| 2023-05-11 | 1,036.00 | 1,038.00 | 1,018.00 | 1,024.00 | 951.34 | 1,429 |
| 2023-05-10 | 1,044.00 | 1,050.00 | 1,028.00 | 1,038.00 | 964.34 | 6,009 |
| 2023-05-09 | 1,044.00 | 1,046.00 | 1,040.00 | 1,044.00 | 969.92 | 396 |
| 2023-05-05 | 1,040.00 | 1,042.00 | 1,034.00 | 1,042.00 | 968.06 | 297 |
| 2023-05-04 | 1,032.00 | 1,040.00 | 1,028.00 | 1,030.00 | 956.91 | 1,555 |
| 2023-05-03 | 1,028.00 | 1,036.00 | 1,028.00 | 1,036.00 | 962.49 | 335 |
| 2023-05-02 | 1,032.00 | 1,036.00 | 1,026.00 | 1,034.00 | 960.63 | 275 |
| 2023-04-28 | 1,036.00 | 1,040.00 | 1,020.00 | 1,040.00 | 966.20 | 609 |
| 2023-04-27 | 1,030.00 | 1,030.00 | 1,014.00 | 1,022.00 | 949.48 | 419 |
| 2023-04-26 | 1,008.00 | 1,014.00 | 1,002.00 | 1,002.00 | 930.90 | 449 |
| 2023-04-25 | 1,016.00 | 1,016.00 | 1,000.00 | 1,000.00 | 929.04 | 858 |
| 2023-04-24 | 1,032.00 | 1,056.00 | 1,028.00 | 1,034.00 | 960.63 | 248 |
| 2023-04-21 | 1,046.00 | 1,048.00 | 1,034.00 | 1,048.00 | 973.64 | 868 |
| 2023-04-20 | 1,034.00 | 1,042.00 | 1,030.00 | 1,038.00 | 964.34 | 419 |
| 2023-04-19 | 1,044.00 | 1,050.00 | 1,034.00 | 1,034.00 | 960.63 | 389 |
| 2023-04-18 | 1,054.00 | 1,062.00 | 1,050.00 | 1,052.00 | 977.35 | 674 |
| 2023-04-17 | 1,056.00 | 1,058.00 | 1,040.00 | 1,046.00 | 971.78 | 907 |
| 2023-04-14 | 1,058.00 | 1,062.00 | 1,050.00 | 1,050.00 | 975.49 | 497 |
| 2023-04-13 | 1,048.00 | 1,068.00 | 1,048.00 | 1,064.00 | 988.50 | 1,068 |
| 2023-04-12 | 1,042.00 | 1,050.00 | 1,036.00 | 1,044.00 | 969.92 | 562 |
| 2023-04-11 | 1,038.00 | 1,044.00 | 1,038.00 | 1,040.00 | 966.20 | 1,506 |
| 2023-04-06 | 1,008.00 | 1,010.00 | 1,002.00 | 1,002.00 | 930.90 | 543 |
| 2023-04-05 | 1,026.00 | 1,030.00 | 1,016.00 | 1,016.00 | 943.91 | 423 |
| 2023-04-04 | 1,020.00 | 1,030.00 | 1,020.00 | 1,024.00 | 951.34 | 1,276 |
| 2023-04-03 | 1,024.00 | 1,024.00 | 1,014.00 | 1,020.00 | 947.62 | 1,688 |
| 2023-03-31 | 1,032.00 | 1,038.00 | 1,018.00 | 1,038.00 | 964.34 | 2,041 |
| 2023-03-30 | 1,028.00 | 1,036.00 | 1,026.00 | 1,036.00 | 962.49 | 363 |
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.