Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,250.00 | 1,250.00 | 1,232.00 | 1,240.00 | 1,124.73 | 672 |
| 2022-04-13 | 1,254.00 | 1,268.00 | 1,248.00 | 1,268.00 | 1,150.13 | 1,390 |
| 2022-04-12 | 1,228.00 | 1,258.00 | 1,228.00 | 1,258.00 | 1,141.06 | 1,481 |
| 2022-04-11 | 1,246.00 | 1,258.00 | 1,238.00 | 1,256.00 | 1,139.24 | 1,493 |
| 2022-04-08 | 1,268.00 | 1,268.00 | 1,254.00 | 1,256.00 | 1,139.24 | 1,882 |
| 2022-04-07 | 1,268.00 | 1,278.00 | 1,262.00 | 1,268.00 | 1,150.13 | 852 |
| 2022-04-06 | 1,266.00 | 1,272.19 | 1,248.00 | 1,256.00 | 1,139.24 | 2,763 |
| 2022-04-05 | 1,288.00 | 1,294.00 | 1,266.00 | 1,266.00 | 1,148.31 | 2,995 |
| 2022-04-04 | 1,300.00 | 1,300.00 | 1,276.00 | 1,294.00 | 1,173.71 | 1,583 |
| 2022-04-01 | 1,286.00 | 1,298.00 | 1,282.00 | 1,288.00 | 1,168.27 | 543 |
| 2022-03-31 | 1,302.00 | 1,306.00 | 1,284.00 | 1,290.00 | 1,170.08 | 1,459 |
| 2022-03-30 | 1,320.00 | 1,324.00 | 1,312.00 | 1,312.00 | 1,190.04 | 698 |
| 2022-03-29 | 1,310.00 | 1,344.00 | 1,310.00 | 1,332.00 | 1,202.76 | 1,013 |
| 2022-03-28 | 1,298.00 | 1,312.00 | 1,296.00 | 1,308.00 | 1,181.09 | 563 |
| 2022-03-25 | 1,310.00 | 1,310.00 | 1,294.00 | 1,296.00 | 1,170.26 | 276 |
| 2022-03-24 | 1,298.00 | 1,302.00 | 1,290.00 | 1,294.00 | 1,168.45 | 753 |
| 2022-03-23 | 1,304.00 | 1,320.00 | 1,292.00 | 1,302.00 | 1,175.67 | 1,136 |
| 2022-03-22 | 1,314.00 | 1,318.00 | 1,308.00 | 1,310.00 | 1,182.90 | 565 |
| 2022-03-21 | 1,316.00 | 1,320.00 | 1,304.00 | 1,314.00 | 1,186.51 | 952 |
| 2022-03-18 | 1,332.00 | 1,332.00 | 1,314.00 | 1,320.00 | 1,191.93 | 1,496 |
| 2022-03-17 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,208.18 | 580 |
| 2022-03-16 | 1,270.00 | 1,302.00 | 1,270.00 | 1,302.00 | 1,175.67 | 1,044 |
| 2022-03-15 | 1,252.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,128.72 | 1,292 |
| 2022-03-14 | 1,264.00 | 1,278.00 | 1,250.00 | 1,252.00 | 1,130.53 | 1,938 |
| 2022-03-11 | 1,284.00 | 1,294.00 | 1,262.00 | 1,262.00 | 1,139.56 | 815 |
| 2022-03-10 | 1,316.00 | 1,322.00 | 1,282.00 | 1,282.00 | 1,157.61 | 1,073 |
| 2022-03-09 | 1,300.00 | 1,330.00 | 1,294.00 | 1,320.00 | 1,191.93 | 1,380 |
| 2022-03-08 | 1,276.00 | 1,290.00 | 1,274.00 | 1,286.00 | 1,161.23 | 790 |
| 2022-03-07 | 1,296.00 | 1,296.00 | 1,258.00 | 1,276.00 | 1,152.20 | 7,603 |
| 2022-03-04 | 1,348.00 | 1,348.00 | 1,328.00 | 1,330.00 | 1,200.96 | 1,733 |
| 2022-03-03 | 1,376.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,219.02 | 773 |
| 2022-03-02 | 1,370.00 | 1,370.00 | 1,334.00 | 1,368.00 | 1,235.27 | 1,545 |
| 2022-03-01 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,255.14 | 1,063 |
| 2022-02-28 | 1,380.00 | 1,384.00 | 1,368.00 | 1,374.00 | 1,240.69 | 877 |
| 2022-02-25 | 1,374.00 | 1,394.00 | 1,366.00 | 1,390.00 | 1,255.14 | 976 |
| 2022-02-24 | 1,346.00 | 1,354.00 | 1,310.00 | 1,344.00 | 1,213.60 | 4,526 |
| 2022-02-23 | 1,398.00 | 1,412.00 | 1,384.00 | 1,384.00 | 1,249.72 | 918 |
| 2022-02-22 | 1,388.00 | 1,416.00 | 1,386.00 | 1,406.00 | 1,269.58 | 1,522 |
| 2022-02-21 | 1,408.00 | 1,410.00 | 1,384.00 | 1,388.00 | 1,253.33 | 1,446 |
| 2022-02-18 | 1,388.00 | 1,412.00 | 1,388.00 | 1,396.00 | 1,260.55 | 1,029 |
| 2022-02-17 | 1,410.00 | 1,418.00 | 1,410.00 | 1,412.00 | 1,275.00 | 428 |
| 2022-02-16 | 1,416.00 | 1,418.00 | 1,401.80 | 1,406.00 | 1,269.58 | 825 |
| 2022-02-15 | 1,390.00 | 1,406.00 | 1,388.00 | 1,406.00 | 1,269.58 | 708 |
| 2022-02-14 | 1,418.00 | 1,418.00 | 1,392.00 | 1,402.00 | 1,265.97 | 6,185 |
| 2022-02-11 | 1,434.00 | 1,450.00 | 1,434.00 | 1,434.00 | 1,294.87 | 732 |
| 2022-02-10 | 1,444.00 | 1,446.00 | 1,424.00 | 1,440.00 | 1,300.28 | 1,275 |
| 2022-02-09 | 1,418.00 | 1,428.00 | 1,418.00 | 1,424.00 | 1,285.84 | 1,204 |
| 2022-02-08 | 1,396.00 | 1,404.00 | 1,390.00 | 1,404.00 | 1,267.78 | 748 |
| 2022-02-07 | 1,408.00 | 1,408.00 | 1,394.00 | 1,396.00 | 1,260.55 | 851 |
| 2022-02-04 | 1,404.00 | 1,410.00 | 1,388.00 | 1,400.00 | 1,264.17 | 821 |
| 2022-02-03 | 1,382.00 | 1,400.00 | 1,382.00 | 1,400.00 | 1,264.17 | 1,143 |
| 2022-02-02 | 1,426.00 | 1,440.00 | 1,416.00 | 1,416.00 | 1,278.61 | 1,144 |
| 2022-02-01 | 1,420.00 | 1,424.00 | 1,408.00 | 1,420.00 | 1,282.23 | 799 |
| 2022-01-31 | 1,400.00 | 1,408.00 | 1,384.00 | 1,400.00 | 1,264.17 | 1,001 |
| 2022-01-28 | 1,384.00 | 1,384.00 | 1,354.00 | 1,372.00 | 1,238.88 | 1,792 |
| 2022-01-27 | 1,380.00 | 1,384.00 | 1,360.00 | 1,384.00 | 1,249.72 | 3,645 |
| 2022-01-26 | 1,396.00 | 1,410.00 | 1,390.00 | 1,402.00 | 1,265.97 | 735 |
| 2022-01-25 | 1,394.00 | 1,400.00 | 1,378.00 | 1,390.00 | 1,255.14 | 7,184 |
| 2022-01-24 | 1,420.00 | 1,424.00 | 1,376.00 | 1,388.00 | 1,253.33 | 1,588 |
| 2022-01-21 | 1,440.00 | 1,456.00 | 1,422.00 | 1,444.00 | 1,303.90 | 1,974 |
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.