Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,018.00 | 1,030.00 | 1,018.00 | 1,028.00 | 949.77 | 627 |
| 2023-03-28 | 1,012.00 | 1,022.00 | 1,012.00 | 1,016.00 | 938.69 | 1,143 |
| 2023-03-27 | 1,004.00 | 1,010.00 | 999.00 | 1,002.00 | 925.75 | 1,445 |
| 2023-03-24 | 1,014.00 | 1,024.00 | 1,000.00 | 1,006.00 | 929.45 | 635 |
| 2023-03-23 | 1,022.00 | 1,030.00 | 1,012.00 | 1,030.00 | 951.62 | 1,683 |
| 2023-03-22 | 998.00 | 1,010.00 | 998.00 | 1,004.00 | 927.60 | 562 |
| 2023-03-21 | 991.00 | 1,010.00 | 991.00 | 997.00 | 921.13 | 1,396 |
| 2023-03-20 | 999.00 | 1,008.00 | 996.00 | 1,004.00 | 927.60 | 406 |
| 2023-03-17 | 1,020.00 | 1,024.00 | 1,008.00 | 1,016.00 | 938.69 | 653 |
| 2023-03-16 | 986.00 | 1,004.00 | 982.00 | 1,004.00 | 927.60 | 968 |
| 2023-03-15 | 997.00 | 998.00 | 966.00 | 967.00 | 893.42 | 2,566 |
| 2023-03-14 | 990.00 | 1,008.00 | 987.00 | 988.00 | 912.82 | 4,057 |
| 2023-03-13 | 1,016.00 | 1,022.00 | 1,000.00 | 1,012.00 | 934.99 | 710 |
| 2023-03-10 | 997.00 | 1,010.00 | 997.00 | 1,010.00 | 933.14 | 1,087 |
| 2023-03-09 | 1,006.00 | 1,012.00 | 1,004.00 | 1,012.00 | 934.99 | 528 |
| 2023-03-08 | 1,020.00 | 1,022.00 | 1,014.00 | 1,016.00 | 938.69 | 2,417 |
| 2023-03-07 | 1,042.00 | 1,042.00 | 1,022.00 | 1,022.00 | 944.23 | 762 |
| 2023-03-06 | 1,050.00 | 1,054.00 | 1,046.00 | 1,046.00 | 966.40 | 264 |
| 2023-03-03 | 1,038.00 | 1,040.00 | 1,032.00 | 1,038.00 | 959.01 | 532 |
| 2023-03-02 | 1,022.00 | 1,028.00 | 1,020.00 | 1,022.00 | 944.23 | 500 |
| 2023-03-01 | 1,028.00 | 1,036.00 | 1,028.00 | 1,028.00 | 949.77 | 795 |
| 2023-02-28 | 1,012.00 | 1,022.00 | 1,010.00 | 1,018.00 | 940.53 | 1,124 |
| 2023-02-27 | 1,016.00 | 1,028.00 | 1,012.00 | 1,022.00 | 944.23 | 2,299 |
| 2023-02-24 | 1,040.00 | 1,046.00 | 1,026.00 | 1,030.00 | 951.62 | 2,492 |
| 2023-02-23 | 1,058.00 | 1,068.00 | 1,058.00 | 1,062.00 | 981.19 | 172 |
| 2023-02-22 | 1,044.00 | 1,048.00 | 1,038.00 | 1,044.00 | 964.56 | 638 |
| 2023-02-21 | 1,072.00 | 1,072.00 | 1,052.00 | 1,052.00 | 971.95 | 649 |
| 2023-02-20 | 1,074.00 | 1,076.00 | 1,072.00 | 1,072.00 | 990.43 | 201 |
| 2023-02-17 | 1,074.00 | 1,076.00 | 1,066.00 | 1,066.00 | 984.88 | 876 |
| 2023-02-16 | 1,098.00 | 1,100.00 | 1,084.00 | 1,096.00 | 1,012.60 | 702 |
| 2023-02-15 | 1,080.00 | 1,090.00 | 1,078.00 | 1,078.00 | 995.97 | 572 |
| 2023-02-14 | 1,104.00 | 1,134.00 | 1,104.00 | 1,112.00 | 1,027.38 | 1,799 |
| 2023-02-13 | 1,100.00 | 1,112.00 | 1,096.00 | 1,100.00 | 1,016.29 | 1,001 |
| 2023-02-10 | 1,114.00 | 1,114.00 | 1,100.00 | 1,106.00 | 1,021.84 | 820 |
| 2023-02-09 | 1,126.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,034.77 | 394 |
| 2023-02-08 | 1,122.00 | 1,128.00 | 1,116.00 | 1,120.00 | 1,034.77 | 588 |
| 2023-02-07 | 1,092.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,012.60 | 822 |
| 2023-02-06 | 1,108.00 | 1,108.00 | 1,086.00 | 1,100.00 | 1,016.29 | 1,250 |
| 2023-02-03 | 1,152.00 | 1,154.00 | 1,136.00 | 1,140.00 | 1,053.25 | 1,528 |
| 2023-02-02 | 1,142.00 | 1,156.00 | 1,142.00 | 1,152.00 | 1,064.34 | 7,375 |
| 2023-02-01 | 1,128.00 | 1,134.00 | 1,122.00 | 1,124.00 | 1,038.47 | 2,353 |
| 2023-01-31 | 1,126.00 | 1,126.00 | 1,106.00 | 1,114.00 | 1,029.23 | 1,039 |
| 2023-01-30 | 1,164.00 | 1,164.00 | 1,156.00 | 1,160.00 | 1,071.73 | 744 |
| 2023-01-27 | 1,174.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,093.90 | 511 |
| 2023-01-26 | 1,162.00 | 1,170.00 | 1,158.00 | 1,168.00 | 1,079.12 | 420 |
| 2023-01-25 | 1,156.00 | 1,158.00 | 1,144.00 | 1,144.00 | 1,056.95 | 3,165 |
| 2023-01-24 | 1,160.00 | 1,166.00 | 1,152.00 | 1,160.00 | 1,071.73 | 1,072 |
| 2023-01-23 | 1,138.00 | 1,166.00 | 1,138.00 | 1,166.00 | 1,077.27 | 833 |
| 2023-01-20 | 1,124.00 | 1,136.00 | 1,124.00 | 1,132.00 | 1,045.86 | 678 |
| 2023-01-19 | 1,114.00 | 1,120.00 | 1,106.00 | 1,114.00 | 1,029.23 | 822 |
| 2023-01-18 | 1,100.00 | 1,112.00 | 1,096.00 | 1,098.00 | 1,014.45 | 966 |
| 2023-01-17 | 1,106.00 | 1,114.00 | 1,098.00 | 1,112.00 | 1,027.38 | 1,745 |
| 2023-01-16 | 1,108.00 | 1,114.00 | 1,102.00 | 1,114.00 | 1,029.23 | 394 |
| 2023-01-13 | 1,102.00 | 1,110.00 | 1,098.00 | 1,106.00 | 1,021.84 | 687 |
| 2023-01-12 | 1,094.00 | 1,110.00 | 1,094.00 | 1,106.00 | 1,021.84 | 537 |
| 2023-01-11 | 1,088.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,012.60 | 774 |
| 2023-01-10 | 1,102.00 | 1,102.00 | 1,088.00 | 1,096.00 | 1,012.60 | 1,186 |
| 2023-01-09 | 1,088.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,025.53 | 2,993 |
| 2023-01-06 | 1,052.00 | 1,064.00 | 1,040.00 | 1,062.00 | 981.19 | 1,924 |
| 2023-01-05 | 1,040.00 | 1,040.00 | 1,024.00 | 1,024.00 | 946.08 | 1,441 |
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.