Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,008.00 | 1,008.00 | 984.00 | 992.00 | 904.81 | 1,204 |
| 2022-07-13 | 1,006.00 | 1,012.00 | 992.00 | 1,006.00 | 917.58 | 973 |
| 2022-07-12 | 1,006.00 | 1,020.00 | 1,002.00 | 1,012.00 | 923.05 | 1,075 |
| 2022-07-11 | 1,036.00 | 1,040.00 | 1,020.00 | 1,030.00 | 939.47 | 467 |
| 2022-07-08 | 1,026.00 | 1,040.00 | 1,026.00 | 1,040.00 | 948.59 | 985 |
| 2022-07-07 | 1,030.00 | 1,034.00 | 1,022.00 | 1,026.00 | 935.82 | 584 |
| 2022-07-06 | 987.00 | 999.00 | 987.00 | 996.00 | 908.46 | 756 |
| 2022-07-05 | 1,010.00 | 1,010.00 | 974.00 | 979.00 | 892.95 | 1,094 |
| 2022-07-04 | 999.00 | 1,006.00 | 997.00 | 1,002.00 | 913.93 | 620 |
| 2022-07-01 | 990.00 | 998.00 | 985.00 | 988.00 | 901.16 | 542 |
| 2022-06-30 | 1,004.00 | 1,010.00 | 1,000.00 | 1,010.00 | 921.23 | 375 |
| 2022-06-29 | 1,030.00 | 1,034.00 | 1,024.00 | 1,024.00 | 934.00 | 638 |
| 2022-06-28 | 1,062.00 | 1,066.00 | 1,048.00 | 1,048.00 | 950.58 | 636 |
| 2022-06-27 | 1,064.00 | 1,066.00 | 1,054.00 | 1,064.00 | 965.09 | 527 |
| 2022-06-24 | 1,020.00 | 1,040.00 | 1,020.00 | 1,036.00 | 939.69 | 1,102 |
| 2022-06-23 | 1,002.00 | 1,010.00 | 1,000.00 | 1,004.00 | 910.67 | 3,502 |
| 2022-06-22 | 1,026.00 | 1,040.00 | 1,016.00 | 1,038.00 | 941.51 | 2,471 |
| 2022-06-21 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 952.39 | 796 |
| 2022-06-20 | 1,032.00 | 1,042.00 | 1,032.00 | 1,038.00 | 941.51 | 783 |
| 2022-06-17 | 1,070.00 | 1,072.00 | 1,046.00 | 1,058.00 | 959.65 | 1,884 |
| 2022-06-16 | 1,098.00 | 1,106.00 | 1,056.00 | 1,058.00 | 959.65 | 2,604 |
| 2022-06-15 | 1,084.00 | 1,092.00 | 1,076.00 | 1,078.00 | 977.79 | 1,412 |
| 2022-06-14 | 1,108.00 | 1,112.00 | 1,094.00 | 1,096.00 | 994.12 | 920 |
| 2022-06-13 | 1,116.00 | 1,118.00 | 1,090.00 | 1,100.00 | 997.75 | 1,175 |
| 2022-06-10 | 1,158.00 | 1,158.00 | 1,126.00 | 1,126.00 | 1,021.33 | 1,561 |
| 2022-06-09 | 1,176.00 | 1,188.00 | 1,170.00 | 1,170.00 | 1,061.24 | 723 |
| 2022-06-08 | 1,180.00 | 1,188.00 | 1,180.00 | 1,184.00 | 1,073.94 | 605 |
| 2022-06-07 | 1,186.00 | 1,186.00 | 1,174.00 | 1,176.00 | 1,066.68 | 1,058 |
| 2022-06-06 | 1,182.00 | 1,214.00 | 1,182.00 | 1,196.00 | 1,084.82 | 1,102 |
| 2022-06-01 | 1,210.00 | 1,222.00 | 1,200.00 | 1,200.00 | 1,088.45 | 784 |
| 2022-05-31 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,097.52 | 1,033 |
| 2022-05-30 | 1,224.00 | 1,232.00 | 1,222.00 | 1,226.00 | 1,112.03 | 669 |
| 2022-05-27 | 1,196.00 | 1,210.00 | 1,180.00 | 1,204.00 | 1,092.08 | 900 |
| 2022-05-26 | 1,172.00 | 1,192.00 | 1,170.00 | 1,184.00 | 1,073.94 | 638 |
| 2022-05-25 | 1,180.00 | 1,186.00 | 1,168.00 | 1,182.00 | 1,072.12 | 1,194 |
| 2022-05-24 | 1,172.00 | 1,180.00 | 1,164.00 | 1,168.00 | 1,059.42 | 642 |
| 2022-05-23 | 1,196.00 | 1,200.00 | 1,184.00 | 1,196.00 | 1,084.82 | 1,055 |
| 2022-05-20 | 1,200.00 | 1,204.00 | 1,186.00 | 1,188.00 | 1,077.56 | 801 |
| 2022-05-19 | 1,174.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,079.38 | 543 |
| 2022-05-18 | 1,200.00 | 1,200.00 | 1,182.00 | 1,188.00 | 1,077.56 | 748 |
| 2022-05-17 | 1,178.00 | 1,192.00 | 1,176.00 | 1,190.00 | 1,079.38 | 607 |
| 2022-05-16 | 1,148.00 | 1,156.00 | 1,148.00 | 1,150.00 | 1,043.10 | 1,094 |
| 2022-05-13 | 1,136.00 | 1,164.00 | 1,136.00 | 1,164.00 | 1,055.80 | 1,490 |
| 2022-05-12 | 1,116.00 | 1,118.00 | 1,104.00 | 1,118.00 | 1,014.07 | 907 |
| 2022-05-11 | 1,144.00 | 1,152.00 | 1,130.00 | 1,138.00 | 1,032.21 | 1,338 |
| 2022-05-10 | 1,140.00 | 1,150.00 | 1,138.00 | 1,144.00 | 1,037.65 | 941 |
| 2022-05-09 | 1,158.00 | 1,160.00 | 1,144.00 | 1,148.00 | 1,041.28 | 1,080 |
| 2022-05-06 | 1,170.00 | 1,172.00 | 1,160.00 | 1,160.00 | 1,052.17 | 1,565 |
| 2022-05-05 | 1,210.00 | 1,220.00 | 1,166.00 | 1,168.00 | 1,059.42 | 686 |
| 2022-05-04 | 1,192.00 | 1,198.00 | 1,190.00 | 1,196.00 | 1,084.82 | 377 |
| 2022-05-03 | 1,188.00 | 1,190.00 | 1,178.00 | 1,184.00 | 1,073.94 | 1,220 |
| 2022-04-29 | 1,178.00 | 1,188.00 | 1,174.00 | 1,174.00 | 1,064.87 | 2,784 |
| 2022-04-28 | 1,136.00 | 1,146.00 | 1,132.00 | 1,142.00 | 1,035.84 | 1,237 |
| 2022-04-27 | 1,142.00 | 1,148.00 | 1,136.00 | 1,136.00 | 1,030.40 | 1,029 |
| 2022-04-26 | 1,180.00 | 1,182.00 | 1,156.00 | 1,156.00 | 1,048.54 | 778 |
| 2022-04-25 | 1,180.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,075.75 | 798 |
| 2022-04-22 | 1,208.00 | 1,218.00 | 1,202.00 | 1,212.00 | 1,099.33 | 6,427 |
| 2022-04-21 | 1,238.00 | 1,242.00 | 1,218.00 | 1,218.00 | 1,104.78 | 3,493 |
| 2022-04-20 | 1,214.00 | 1,242.00 | 1,214.00 | 1,230.00 | 1,115.66 | 2,386 |
| 2022-04-19 | 1,244.00 | 1,244.00 | 1,216.00 | 1,230.00 | 1,115.66 | 1,934 |
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.