Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 880.00 | 881.00 | 866.00 | 866.00 | 795.41 | 1,275 |
| 2022-10-07 | 900.00 | 905.00 | 884.00 | 884.00 | 811.95 | 1,056 |
| 2022-10-06 | 902.00 | 904.00 | 890.00 | 891.00 | 818.38 | 438 |
| 2022-10-05 | 903.00 | 903.00 | 883.00 | 890.00 | 817.46 | 628 |
| 2022-10-04 | 860.00 | 880.00 | 860.00 | 879.00 | 807.35 | 1,431 |
| 2022-10-03 | 815.00 | 827.00 | 803.00 | 824.00 | 756.84 | 4,688 |
| 2022-09-30 | 821.00 | 827.00 | 814.00 | 821.00 | 754.08 | 2,336 |
| 2022-09-29 | 821.00 | 829.00 | 815.00 | 822.00 | 755.00 | 807 |
| 2022-09-28 | 817.00 | 832.00 | 813.00 | 828.00 | 755.22 | 2,332 |
| 2022-09-27 | 849.00 | 853.00 | 842.00 | 844.00 | 769.82 | 2,362 |
| 2022-09-26 | 846.00 | 853.00 | 844.00 | 844.00 | 769.82 | 4,064 |
| 2022-09-23 | 879.00 | 879.00 | 861.00 | 866.00 | 789.88 | 1,470 |
| 2022-09-22 | 879.00 | 890.00 | 875.00 | 877.00 | 799.92 | 3,006 |
| 2022-09-21 | 893.00 | 901.00 | 892.00 | 893.00 | 814.51 | 4,809 |
| 2022-09-20 | 919.00 | 924.00 | 901.00 | 902.00 | 822.72 | 2,485 |
| 2022-09-16 | 929.00 | 935.00 | 925.00 | 932.00 | 850.08 | 1,124 |
| 2022-09-15 | 933.00 | 934.00 | 921.00 | 923.00 | 841.87 | 1,137 |
| 2022-09-14 | 937.00 | 946.00 | 937.00 | 945.00 | 861.94 | 876 |
| 2022-09-13 | 975.00 | 984.00 | 943.00 | 944.00 | 861.03 | 1,724 |
| 2022-09-12 | 959.00 | 969.00 | 959.00 | 969.00 | 883.83 | 1,005 |
| 2022-09-09 | 948.00 | 959.00 | 948.00 | 958.00 | 873.80 | 4,845 |
| 2022-09-08 | 937.00 | 941.00 | 931.00 | 940.00 | 857.38 | 706 |
| 2022-09-07 | 942.00 | 942.00 | 930.00 | 941.00 | 858.29 | 1,485 |
| 2022-09-06 | 957.00 | 957.00 | 942.00 | 948.00 | 864.68 | 1,077 |
| 2022-09-05 | 954.00 | 958.00 | 952.00 | 953.00 | 869.24 | 979 |
| 2022-09-02 | 982.00 | 986.00 | 972.00 | 982.00 | 895.69 | 713 |
| 2022-09-01 | 995.00 | 995.00 | 981.00 | 986.00 | 899.34 | 509 |
| 2022-08-31 | 1,014.00 | 1,022.00 | 1,010.00 | 1,016.00 | 926.70 | 1,604 |
| 2022-08-30 | 1,008.00 | 1,012.00 | 992.00 | 992.00 | 904.81 | 12,020 |
| 2022-08-26 | 1,032.00 | 1,038.00 | 1,016.00 | 1,016.00 | 926.70 | 832 |
| 2022-08-25 | 1,026.00 | 1,030.00 | 1,020.00 | 1,026.00 | 935.82 | 919 |
| 2022-08-24 | 1,018.00 | 1,022.00 | 1,004.00 | 1,022.00 | 932.17 | 1,495 |
| 2022-08-23 | 1,010.00 | 1,022.00 | 1,008.00 | 1,016.00 | 926.70 | 461 |
| 2022-08-22 | 1,018.00 | 1,024.00 | 1,012.00 | 1,020.00 | 930.35 | 1,168 |
| 2022-08-19 | 1,052.00 | 1,052.00 | 1,030.00 | 1,032.00 | 941.29 | 502 |
| 2022-08-18 | 1,066.00 | 1,070.00 | 1,058.00 | 1,070.00 | 975.95 | 1,744 |
| 2022-08-17 | 1,062.00 | 1,062.00 | 1,046.00 | 1,048.00 | 955.89 | 813 |
| 2022-08-16 | 1,060.00 | 1,070.00 | 1,060.00 | 1,066.00 | 972.31 | 1,065 |
| 2022-08-15 | 1,062.00 | 1,064.00 | 1,052.00 | 1,058.00 | 965.01 | 966 |
| 2022-08-12 | 1,068.00 | 1,070.00 | 1,056.00 | 1,058.00 | 965.01 | 1,047 |
| 2022-08-11 | 1,054.00 | 1,064.00 | 1,050.00 | 1,052.00 | 959.54 | 510 |
| 2022-08-10 | 1,036.00 | 1,058.00 | 1,032.00 | 1,058.00 | 965.01 | 539 |
| 2022-08-09 | 1,058.00 | 1,064.00 | 1,046.00 | 1,046.00 | 954.06 | 921 |
| 2022-08-08 | 1,064.00 | 1,074.00 | 1,064.00 | 1,072.00 | 977.78 | 420 |
| 2022-08-05 | 1,088.00 | 1,088.00 | 1,072.00 | 1,074.00 | 979.60 | 553 |
| 2022-08-04 | 1,080.00 | 1,082.00 | 1,074.00 | 1,080.00 | 985.08 | 358 |
| 2022-08-03 | 1,068.00 | 1,078.00 | 1,064.00 | 1,076.00 | 981.43 | 577 |
| 2022-08-02 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 985.08 | 592 |
| 2022-08-01 | 1,082.00 | 1,086.00 | 1,074.00 | 1,082.00 | 986.90 | 2,308 |
| 2022-07-29 | 1,084.00 | 1,090.00 | 1,070.00 | 1,076.00 | 981.43 | 3,442 |
| 2022-07-28 | 1,094.00 | 1,094.00 | 1,078.00 | 1,092.00 | 996.02 | 1,605 |
| 2022-07-27 | 1,062.00 | 1,070.00 | 1,060.00 | 1,064.00 | 970.48 | 690 |
| 2022-07-26 | 1,068.00 | 1,072.00 | 1,062.00 | 1,062.00 | 968.66 | 563 |
| 2022-07-25 | 1,072.00 | 1,072.00 | 1,064.00 | 1,064.00 | 970.48 | 501 |
| 2022-07-22 | 1,076.00 | 1,082.00 | 1,070.00 | 1,076.00 | 981.43 | 809 |
| 2022-07-21 | 1,082.00 | 1,090.00 | 1,078.00 | 1,088.00 | 992.37 | 1,065 |
| 2022-07-20 | 1,082.00 | 1,082.00 | 1,068.00 | 1,072.00 | 977.78 | 334 |
| 2022-07-19 | 1,064.00 | 1,084.00 | 1,064.00 | 1,082.00 | 986.90 | 548 |
| 2022-07-18 | 1,070.00 | 1,084.00 | 1,070.00 | 1,078.00 | 983.25 | 792 |
| 2022-07-15 | 1,024.00 | 1,040.00 | 1,018.00 | 1,040.00 | 948.59 | 973 |
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.