Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,021.44 | 6,681 |
| 2026-02-02 | 1,885.00 | 1,945.00 | 1,855.00 | 1,945.00 | 1,936.80 | 11,103 |
| 2026-01-30 | 2,030.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,001.52 | 2,324 |
| 2026-01-29 | 2,030.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,961.69 | 3,711 |
| 2026-01-28 | 2,050.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,051.31 | 2,726 |
| 2026-01-27 | 1,975.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,976.63 | 2,276 |
| 2026-01-26 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,936.80 | 1,968 |
| 2026-01-23 | 1,905.00 | 1,925.00 | 1,880.00 | 1,915.00 | 1,906.92 | 4,163 |
| 2026-01-22 | 1,910.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,891.99 | 2,306 |
| 2026-01-21 | 1,895.00 | 1,920.00 | 1,870.00 | 1,920.00 | 1,911.90 | 3,291 |
| 2026-01-20 | 1,800.00 | 1,825.00 | 1,765.00 | 1,815.00 | 1,807.35 | 5,045 |
| 2026-01-19 | 1,875.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,852.16 | 7,698 |
| 2026-01-16 | 1,880.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,887.01 | 3,711 |
| 2026-01-15 | 1,800.00 | 1,835.00 | 1,790.00 | 1,835.00 | 1,827.26 | 4,057 |
| 2026-01-14 | 1,755.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,752.58 | 2,128 |
| 2026-01-13 | 1,755.00 | 1,770.00 | 1,740.00 | 1,755.00 | 1,747.60 | 2,145 |
| 2026-01-12 | 1,775.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,782.45 | 2,165 |
| 2026-01-09 | 1,765.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,782.45 | 1,326 |
| 2026-01-08 | 1,770.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,742.62 | 3,599 |
| 2026-01-07 | 1,785.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,787.43 | 3,920 |
| 2026-01-06 | 1,760.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,757.56 | 2,112 |
| 2026-01-05 | 1,770.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,762.53 | 5,079 |
| 2026-01-02 | 1,610.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,653.00 | 6,485 |
| 2025-12-31 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,533.51 | 289 |
| 2025-12-30 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,533.51 | 1,076 |
| 2025-12-29 | 1,530.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,536.06 | 2,865 |
| 2025-12-24 | 1,450.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,456.78 | 424 |
| 2025-12-23 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,432.00 | 912 |
| 2025-12-22 | 1,440.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,422.09 | 672 |
| 2025-12-19 | 1,390.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,402.27 | 2,170 |
| 2025-12-18 | 1,395.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,377.50 | 1,539 |
| 2025-12-17 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,387.41 | 2,219 |
| 2025-12-16 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,337.86 | 1,642 |
| 2025-12-15 | 1,355.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,352.72 | 2,991 |
| 2025-12-12 | 1,385.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,337.86 | 1,002 |
| 2025-12-11 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,367.59 | 1,144 |
| 2025-12-10 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,357.68 | 760 |
| 2025-12-09 | 1,380.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,357.68 | 1,162 |
| 2025-12-08 | 1,365.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,342.81 | 1,170 |
| 2025-12-05 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,342.81 | 776 |
| 2025-12-04 | 1,340.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,313.08 | 526 |
| 2025-12-03 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,308.13 | 1,495 |
| 2025-12-02 | 1,325.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,313.08 | 706 |
| 2025-12-01 | 1,295.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,293.26 | 2,261 |
| 2025-11-28 | 1,265.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,268.49 | 879 |
| 2025-11-27 | 1,310.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,303.17 | 330 |
| 2025-11-26 | 1,300.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,293.26 | 1,246 |
| 2025-11-25 | 1,270.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,248.67 | 2,651 |
| 2025-11-24 | 1,235.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,243.71 | 1,432 |
| 2025-11-21 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,204.07 | 3,709 |
| 2025-11-20 | 1,280.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,253.62 | 1,500 |
| 2025-11-19 | 1,245.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,228.85 | 2,711 |
| 2025-11-18 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,258.58 | 2,096 |
| 2025-11-17 | 1,325.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,308.13 | 1,893 |
| 2025-11-14 | 1,275.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,288.31 | 6,129 |
| 2025-11-13 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,318.04 | 3,118 |
| 2025-11-12 | 1,335.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,327.95 | 6,118 |
| 2025-11-11 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,327.95 | 2,353 |
| 2025-11-10 | 1,330.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,322.99 | 9,832 |
| 2025-11-07 | 1,285.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,268.49 | 11,822 |
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.