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 |
| 2025-10-17 | 1,305.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,298.22 | 3,891 |
| 2025-10-16 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,303.17 | 2,745 |
| 2025-10-15 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,273.44 | 3,937 |
| 2025-10-14 | 1,250.00 | 1,258.65 | 1,235.00 | 1,250.00 | 1,238.76 | 2,938 |
| 2025-10-13 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,258.58 | 4,367 |
| 2025-10-10 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,248.67 | 6,018 |
| 2025-10-09 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,248.67 | 4,967 |
| 2025-10-08 | 1,230.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,253.62 | 3,303 |
| 2025-10-07 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,233.80 | 3,074 |
| 2025-10-06 | 1,250.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,253.62 | 2,291 |
| 2025-10-03 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,248.67 | 1,196 |
| 2025-10-02 | 1,235.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,233.80 | 2,824 |
| 2025-10-01 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,213.98 | 6,261 |
| 2025-09-30 | 1,175.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,159.48 | 2,662 |
| 2025-09-29 | 1,185.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,164.43 | 694 |
| 2025-09-26 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,134.80 | 1,616 |
| 2025-09-25 | 1,185.00 | 1,195.00 | 1,169.20 | 1,175.00 | 1,159.47 | 1,376 |
| 2025-09-24 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,159.47 | 1,245 |
| 2025-09-23 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,179.21 | 8,341 |
| 2025-09-22 | 1,175.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,164.41 | 6,457 |
| 2025-09-19 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,124.93 | 899 |
| 2025-09-18 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,129.87 | 2,408 |
| 2025-09-17 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,120.00 | 1,859 |
| 2025-09-16 | 1,140.00 | 1,150.00 | 1,136.66 | 1,150.00 | 1,134.80 | 1,745 |
| 2025-09-15 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,100.27 | 1,185 |
| 2025-09-12 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,070.66 | 847 |
| 2025-09-11 | 1,050.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,070.66 | 1,905 |
| 2025-09-10 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,050.93 | 1,719 |
| 2025-09-09 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,031.19 | 804 |
| 2025-09-08 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,011.45 | 2,804 |
| 2025-09-05 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,006.52 | 1,114 |
| 2025-09-04 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,001.59 | 2,297 |
| 2025-09-03 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,006.52 | 759 |
| 2025-09-02 | 1,005.00 | 1,010.00 | 994.00 | 1,000.00 | 986.78 | 988 |
| 2025-09-01 | 992.00 | 992.00 | 984.00 | 988.00 | 974.94 | 958 |
| 2025-08-29 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 991.72 | 794 |
| 2025-08-28 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,001.59 | 286 |
| 2025-08-27 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,011.45 | 245 |
| 2025-08-26 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,011.45 | 842 |
| 2025-08-22 | 1,035.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,050.93 | 2,109 |
| 2025-08-21 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,021.32 | 592 |
| 2025-08-20 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,021.32 | 2,049 |
| 2025-08-19 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,011.45 | 126 |
| 2025-08-18 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,006.52 | 308 |
| 2025-08-15 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,021.32 | 850 |
| 2025-08-14 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,021.32 | 249 |
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.