Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 1,378.00 | 1,378.00 | 1,362.00 | 1,370.00 | 1,231.99 | 1,114 |
| 2021-10-22 | 1,374.00 | 1,380.00 | 1,362.00 | 1,362.00 | 1,224.80 | 1,223 |
| 2021-10-21 | 1,370.00 | 1,386.00 | 1,366.00 | 1,374.00 | 1,235.59 | 688 |
| 2021-10-20 | 1,368.00 | 1,378.00 | 1,368.00 | 1,376.00 | 1,237.39 | 479 |
| 2021-10-19 | 1,374.00 | 1,374.00 | 1,355.27 | 1,374.00 | 1,235.59 | 605 |
| 2021-10-18 | 1,360.00 | 1,364.00 | 1,350.00 | 1,358.00 | 1,221.20 | 4,123 |
| 2021-10-15 | 1,368.00 | 1,376.00 | 1,358.00 | 1,372.00 | 1,233.79 | 1,438 |
| 2021-10-14 | 1,346.00 | 1,354.00 | 1,344.00 | 1,352.00 | 1,215.80 | 1,410 |
← NewerPage 22 of 22 · 1,268 trading days
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.