Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,330.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,293.26 | 2,132 |
| 2025-11-05 | 1,335.00 | 1,380.00 | 1,320.00 | 1,370.00 | 1,357.68 | 4,033 |
| 2025-11-04 | 1,415.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,407.23 | 2,812 |
| 2025-11-03 | 1,495.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,491.46 | 2,579 |
| 2025-10-31 | 1,460.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,441.91 | 2,831 |
| 2025-10-30 | 1,430.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,412.18 | 3,810 |
| 2025-10-29 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,397.32 | 2,950 |
| 2025-10-28 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,347.77 | 909 |
| 2025-10-27 | 1,380.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,362.63 | 3,047 |
| 2025-10-24 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,347.77 | 1,646 |
| 2025-10-23 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,322.99 | 1,156 |
| 2025-10-22 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,327.95 | 1,320 |
| 2025-10-21 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,332.90 | 3,292 |
| 2025-10-20 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,327.95 | 1,511 |
← NewerPage 5 of 5 · 254 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.