Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,021.32 | 249 |
| 2025-08-13 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,050.93 | 612 |
| 2025-08-12 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,036.12 | 241 |
| 2025-08-11 | 1,040.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,021.32 | 2,020 |
| 2025-08-08 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,031.19 | 1,163 |
| 2025-08-07 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,021.32 | 2,499 |
| 2025-08-06 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 991.72 | 1,786 |
| 2025-08-05 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 996.65 | 1,468 |
| 2025-08-04 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,006.52 | 2,279 |
| 2025-08-01 | 986.00 | 996.00 | 974.00 | 984.00 | 971.00 | 1,571 |
| 2025-07-31 | 1,030.00 | 1,035.00 | 1,010.00 | 1,010.00 | 996.65 | 2,023 |
| 2025-07-30 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,031.19 | 1,155 |
| 2025-07-29 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,006.52 | 1,398 |
| 2025-07-28 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,001.59 | 2,558 |
| 2025-07-25 | 978.00 | 980.00 | 976.00 | 976.00 | 963.10 | 210 |
| 2025-07-24 | 994.00 | 994.00 | 988.00 | 994.00 | 980.86 | 1,290 |
| 2025-07-23 | 996.00 | 996.00 | 984.00 | 996.00 | 982.84 | 1,573 |
| 2025-07-22 | 980.00 | 988.00 | 970.00 | 984.00 | 971.00 | 1,489 |
| 2025-07-21 | 988.00 | 1,010.00 | 982.00 | 1,010.00 | 996.65 | 4,175 |
| 2025-07-18 | 976.00 | 980.00 | 970.00 | 980.00 | 967.05 | 1,486 |
| 2025-07-17 | 980.00 | 982.00 | 956.00 | 980.00 | 967.05 | 36,393 |
| 2025-07-16 | 968.00 | 968.00 | 952.00 | 958.00 | 945.34 | 7,553 |
| 2025-07-15 | 954.00 | 960.00 | 942.00 | 948.00 | 935.47 | 16,833 |
| 2025-07-14 | 942.00 | 944.00 | 932.00 | 936.00 | 923.63 | 909 |
| 2025-07-11 | 946.00 | 946.00 | 938.00 | 942.00 | 929.55 | 589 |
| 2025-07-10 | 920.00 | 930.00 | 920.00 | 926.00 | 913.76 | 994 |
| 2025-07-09 | 916.00 | 920.00 | 906.00 | 914.00 | 901.92 | 893 |
| 2025-07-08 | 930.00 | 934.00 | 920.00 | 920.00 | 907.84 | 3,525 |
| 2025-07-07 | 956.00 | 956.00 | 932.00 | 932.00 | 919.68 | 722 |
| 2025-07-04 | 960.00 | 964.00 | 954.00 | 958.00 | 945.34 | 534 |
| 2025-07-03 | 962.00 | 974.00 | 960.00 | 964.00 | 951.26 | 1,638 |
| 2025-07-02 | 928.00 | 934.00 | 924.00 | 934.00 | 921.66 | 171 |
| 2025-07-01 | 926.00 | 926.00 | 916.00 | 916.00 | 903.89 | 536 |
| 2025-06-30 | 912.00 | 920.00 | 912.00 | 916.00 | 903.89 | 936 |
| 2025-06-27 | 928.00 | 930.00 | 922.00 | 928.00 | 915.74 | 930 |
| 2025-06-26 | 926.00 | 932.00 | 916.00 | 930.00 | 912.69 | 859 |
| 2025-06-25 | 918.00 | 926.00 | 914.00 | 918.00 | 900.91 | 1,095 |
| 2025-06-24 | 902.00 | 924.00 | 898.00 | 918.00 | 900.91 | 5,714 |
| 2025-06-23 | 862.00 | 866.00 | 858.00 | 866.00 | 849.88 | 795 |
| 2025-06-20 | 886.00 | 890.00 | 876.00 | 876.00 | 859.69 | 656 |
| 2025-06-19 | 880.00 | 884.00 | 870.00 | 870.00 | 853.80 | 706 |
| 2025-06-18 | 896.00 | 898.00 | 888.00 | 894.00 | 877.36 | 804 |
| 2025-06-17 | 878.00 | 884.00 | 872.00 | 882.00 | 865.58 | 2,096 |
| 2025-06-16 | 856.00 | 870.00 | 856.00 | 866.00 | 849.88 | 457 |
| 2025-06-13 | 872.00 | 876.00 | 866.00 | 872.00 | 855.77 | 670 |
| 2025-06-12 | 896.00 | 900.00 | 888.00 | 900.00 | 883.24 | 544 |
| 2025-06-11 | 894.00 | 914.00 | 890.00 | 898.00 | 881.28 | 1,631 |
| 2025-06-10 | 890.00 | 898.00 | 886.00 | 894.00 | 877.36 | 673 |
| 2025-06-09 | 900.00 | 908.00 | 900.00 | 908.00 | 891.10 | 564 |
| 2025-06-06 | 898.00 | 904.00 | 892.00 | 904.00 | 887.17 | 912 |
| 2025-06-05 | 886.00 | 902.00 | 886.00 | 900.00 | 883.24 | 689 |
| 2025-06-04 | 858.00 | 874.00 | 856.00 | 870.00 | 853.80 | 4,345 |
| 2025-06-03 | 844.00 | 848.00 | 838.00 | 846.00 | 830.25 | 1,213 |
| 2025-06-02 | 840.00 | 842.00 | 836.00 | 840.00 | 824.36 | 572 |
| 2025-05-30 | 836.00 | 836.00 | 828.00 | 828.00 | 812.58 | 366 |
| 2025-05-29 | 842.00 | 844.00 | 834.00 | 834.00 | 818.47 | 903 |
| 2025-05-28 | 838.00 | 840.00 | 830.00 | 836.00 | 820.44 | 617 |
| 2025-05-27 | 804.00 | 824.00 | 804.00 | 812.00 | 796.88 | 683 |
| 2025-05-23 | 812.00 | 816.00 | 798.00 | 814.00 | 798.85 | 2,060 |
| 2025-05-22 | 824.00 | 824.00 | 814.00 | 816.00 | 800.81 | 3,000 |
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.