Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,464.00 | 1,486.00 | 1,464.00 | 1,486.00 | 1,341.82 | 464 |
| 2022-01-19 | 1,478.00 | 1,492.00 | 1,474.00 | 1,486.00 | 1,341.82 | 2,195 |
| 2022-01-18 | 1,494.00 | 1,498.00 | 1,476.00 | 1,484.00 | 1,340.02 | 1,002 |
| 2022-01-17 | 1,502.00 | 1,508.00 | 1,498.00 | 1,502.00 | 1,356.27 | 378 |
| 2022-01-14 | 1,526.00 | 1,526.00 | 1,502.00 | 1,512.00 | 1,365.30 | 1,452 |
| 2022-01-13 | 1,520.00 | 1,534.00 | 1,520.00 | 1,528.00 | 1,379.75 | 2,130 |
| 2022-01-12 | 1,514.00 | 1,534.00 | 1,512.00 | 1,532.00 | 1,383.36 | 916 |
| 2022-01-11 | 1,508.00 | 1,518.00 | 1,502.00 | 1,518.00 | 1,370.72 | 760 |
| 2022-01-10 | 1,484.00 | 1,488.00 | 1,464.00 | 1,466.00 | 1,323.76 | 2,028 |
| 2022-01-07 | 1,486.00 | 1,492.00 | 1,480.00 | 1,486.00 | 1,341.82 | 4,563 |
| 2022-01-06 | 1,476.00 | 1,480.00 | 1,462.00 | 1,468.00 | 1,325.57 | 1,544 |
| 2022-01-05 | 1,492.00 | 1,494.00 | 1,482.00 | 1,488.00 | 1,343.63 | 1,648 |
| 2022-01-04 | 1,504.00 | 1,510.00 | 1,498.00 | 1,502.00 | 1,356.27 | 1,701 |
| 2021-12-31 | 1,510.00 | 1,510.00 | 1,502.00 | 1,506.00 | 1,359.88 | 91 |
| 2021-12-30 | 1,516.00 | 1,516.00 | 1,494.00 | 1,506.00 | 1,359.88 | 667 |
| 2021-12-29 | 1,498.00 | 1,518.00 | 1,498.00 | 1,512.00 | 1,359.69 | 988 |
| 2021-12-24 | 1,530.00 | 1,536.00 | 1,528.00 | 1,534.00 | 1,379.47 | 35 |
| 2021-12-23 | 1,526.00 | 1,528.00 | 1,514.00 | 1,522.00 | 1,368.68 | 1,081 |
| 2021-12-22 | 1,496.00 | 1,516.00 | 1,490.00 | 1,516.00 | 1,363.28 | 740 |
| 2021-12-21 | 1,478.00 | 1,498.00 | 1,468.00 | 1,494.00 | 1,343.50 | 2,695 |
| 2021-12-20 | 1,466.00 | 1,474.00 | 1,442.00 | 1,452.00 | 1,305.73 | 2,462 |
| 2021-12-17 | 1,482.00 | 1,482.00 | 1,468.00 | 1,472.00 | 1,323.72 | 4,500 |
| 2021-12-16 | 1,496.00 | 1,500.00 | 1,470.00 | 1,474.00 | 1,325.51 | 3,115 |
| 2021-12-15 | 1,486.00 | 1,486.00 | 1,468.00 | 1,470.00 | 1,321.92 | 558 |
| 2021-12-14 | 1,488.00 | 1,488.00 | 1,460.00 | 1,460.00 | 1,312.93 | 783 |
| 2021-12-13 | 1,484.00 | 1,494.00 | 1,466.00 | 1,472.00 | 1,323.72 | 673 |
| 2021-12-10 | 1,496.00 | 1,498.00 | 1,478.00 | 1,494.00 | 1,343.50 | 536 |
| 2021-12-09 | 1,500.00 | 1,502.00 | 1,490.00 | 1,500.00 | 1,348.90 | 395 |
| 2021-12-08 | 1,502.00 | 1,510.00 | 1,498.00 | 1,506.00 | 1,354.29 | 973 |
| 2021-12-07 | 1,500.00 | 1,516.00 | 1,500.00 | 1,514.00 | 1,361.49 | 1,461 |
| 2021-12-06 | 1,478.00 | 1,492.00 | 1,478.00 | 1,492.00 | 1,341.70 | 1,141 |
| 2021-12-03 | 1,456.00 | 1,462.00 | 1,442.00 | 1,444.00 | 1,298.54 | 527 |
| 2021-12-02 | 1,476.00 | 1,476.00 | 1,462.00 | 1,476.00 | 1,327.31 | 785 |
| 2021-12-01 | 1,446.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,321.92 | 1,599 |
| 2021-11-30 | 1,364.00 | 1,376.00 | 1,352.00 | 1,360.00 | 1,223.00 | 1,984 |
| 2021-11-29 | 1,390.00 | 1,390.00 | 1,382.00 | 1,384.00 | 1,244.58 | 1,210 |
| 2021-11-26 | 1,398.00 | 1,398.00 | 1,382.00 | 1,386.00 | 1,246.38 | 1,123 |
| 2021-11-25 | 1,434.00 | 1,434.00 | 1,426.00 | 1,428.00 | 1,284.15 | 341 |
| 2021-11-24 | 1,440.00 | 1,458.00 | 1,436.00 | 1,446.00 | 1,300.34 | 1,250 |
| 2021-11-23 | 1,468.00 | 1,470.00 | 1,448.00 | 1,460.00 | 1,312.93 | 1,313 |
| 2021-11-22 | 1,458.00 | 1,464.00 | 1,450.00 | 1,460.00 | 1,312.93 | 2,853 |
| 2021-11-19 | 1,394.00 | 1,396.00 | 1,370.00 | 1,392.00 | 1,251.78 | 2,179 |
| 2021-11-18 | 1,392.00 | 1,392.00 | 1,374.00 | 1,378.00 | 1,239.19 | 714 |
| 2021-11-17 | 1,396.00 | 1,398.00 | 1,378.00 | 1,378.00 | 1,239.19 | 1,918 |
| 2021-11-16 | 1,398.00 | 1,404.00 | 1,382.00 | 1,388.00 | 1,248.18 | 3,363 |
| 2021-11-15 | 1,412.00 | 1,416.00 | 1,408.00 | 1,410.00 | 1,267.96 | 2,122 |
| 2021-11-12 | 1,386.00 | 1,404.00 | 1,386.00 | 1,398.00 | 1,257.17 | 783 |
| 2021-11-11 | 1,374.00 | 1,386.00 | 1,368.00 | 1,386.00 | 1,246.38 | 1,296 |
| 2021-11-10 | 1,390.00 | 1,392.00 | 1,378.00 | 1,382.00 | 1,242.78 | 1,902 |
| 2021-11-09 | 1,394.00 | 1,404.00 | 1,388.00 | 1,394.00 | 1,253.57 | 2,652 |
| 2021-11-08 | 1,394.00 | 1,398.00 | 1,388.00 | 1,398.00 | 1,257.17 | 3,292 |
| 2021-11-05 | 1,392.00 | 1,398.00 | 1,382.00 | 1,398.00 | 1,257.17 | 2,423 |
| 2021-11-04 | 1,402.00 | 1,404.00 | 1,388.00 | 1,390.00 | 1,249.98 | 2,922 |
| 2021-11-03 | 1,394.00 | 1,400.00 | 1,384.00 | 1,394.00 | 1,253.57 | 1,049 |
| 2021-11-02 | 1,412.00 | 1,414.00 | 1,400.00 | 1,400.00 | 1,258.97 | 1,367 |
| 2021-11-01 | 1,380.00 | 1,386.00 | 1,376.00 | 1,386.00 | 1,246.38 | 1,602 |
| 2021-10-29 | 1,394.00 | 1,394.00 | 1,364.00 | 1,374.00 | 1,235.59 | 1,900 |
| 2021-10-28 | 1,388.00 | 1,410.00 | 1,388.00 | 1,406.00 | 1,264.37 | 1,253 |
| 2021-10-27 | 1,392.00 | 1,392.00 | 1,380.00 | 1,384.00 | 1,244.58 | 797 |
| 2021-10-26 | 1,390.00 | 1,416.00 | 1,390.00 | 1,396.00 | 1,255.37 | 3,425 |
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.