Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 828.00 | 844.00 | 822.00 | 838.00 | 822.40 | 406 |
| 2025-05-20 | 822.00 | 828.00 | 818.00 | 820.00 | 804.73 | 328 |
| 2025-05-19 | 828.00 | 830.00 | 820.00 | 830.00 | 814.55 | 791 |
| 2025-05-16 | 840.00 | 840.00 | 830.00 | 834.00 | 818.47 | 612 |
| 2025-05-15 | 846.00 | 846.00 | 840.00 | 840.00 | 824.36 | 744 |
| 2025-05-14 | 832.00 | 850.00 | 826.00 | 844.00 | 828.29 | 946 |
| 2025-05-13 | 832.00 | 834.00 | 822.00 | 834.00 | 818.47 | 445 |
| 2025-05-12 | 840.00 | 852.00 | 832.00 | 836.00 | 820.44 | 914 |
| 2025-05-09 | 816.00 | 818.00 | 812.00 | 814.00 | 798.85 | 581 |
| 2025-05-08 | 808.00 | 814.00 | 806.00 | 808.00 | 792.96 | 342 |
| 2025-05-07 | 812.00 | 832.00 | 810.00 | 810.00 | 794.92 | 1,530 |
| 2025-05-06 | 828.00 | 828.00 | 812.00 | 816.00 | 800.81 | 2,527 |
| 2025-05-02 | 810.00 | 824.00 | 806.00 | 814.00 | 798.85 | 896 |
| 2025-05-01 | 816.00 | 826.00 | 816.00 | 820.00 | 804.73 | 392 |
| 2025-04-30 | 816.00 | 830.00 | 812.00 | 814.00 | 798.85 | 885 |
| 2025-04-29 | 812.00 | 816.00 | 808.00 | 814.00 | 798.85 | 980 |
| 2025-04-28 | 802.00 | 810.00 | 802.00 | 810.00 | 794.92 | 377 |
| 2025-04-25 | 810.00 | 812.00 | 804.00 | 806.00 | 790.99 | 672 |
| 2025-04-24 | 802.00 | 814.00 | 798.00 | 814.00 | 798.85 | 486 |
| 2025-04-23 | 808.00 | 812.00 | 806.00 | 806.00 | 790.99 | 524 |
| 2025-04-22 | 802.00 | 808.00 | 796.00 | 804.00 | 789.03 | 1,442 |
| 2025-04-17 | 804.00 | 806.00 | 800.00 | 806.00 | 790.99 | 1,057 |
| 2025-04-16 | 800.00 | 806.00 | 796.00 | 804.00 | 789.03 | 378 |
| 2025-04-15 | 822.00 | 824.00 | 816.00 | 822.00 | 806.70 | 419 |
| 2025-04-14 | 810.00 | 822.00 | 810.00 | 818.00 | 802.77 | 1,117 |
| 2025-04-11 | 782.00 | 800.00 | 782.00 | 796.00 | 781.18 | 833 |
| 2025-04-10 | 800.00 | 808.00 | 786.00 | 790.00 | 775.29 | 1,832 |
| 2025-04-09 | 750.00 | 758.00 | 742.00 | 748.00 | 734.07 | 1,249 |
| 2025-04-08 | 744.00 | 774.00 | 740.00 | 760.00 | 745.85 | 2,658 |
| 2025-04-07 | 730.00 | 758.00 | 706.00 | 734.00 | 720.33 | 4,031 |
| 2025-04-04 | 792.00 | 798.00 | 754.00 | 760.00 | 745.85 | 1,937 |
| 2025-04-03 | 794.00 | 804.00 | 790.00 | 790.00 | 775.29 | 1,230 |
| 2025-04-02 | 810.00 | 812.00 | 806.00 | 810.00 | 794.92 | 299 |
| 2025-04-01 | 810.00 | 812.00 | 802.00 | 806.00 | 790.99 | 841 |
| 2025-03-31 | 800.00 | 802.00 | 792.00 | 796.00 | 781.18 | 953 |
| 2025-03-28 | 833.00 | 833.00 | 823.00 | 825.00 | 809.64 | 3,163 |
| 2025-03-27 | 844.00 | 853.00 | 844.00 | 852.00 | 830.24 | 1,533 |
| 2025-03-26 | 848.00 | 849.00 | 837.00 | 842.00 | 820.50 | 1,982 |
| 2025-03-25 | 831.00 | 836.00 | 830.00 | 830.00 | 808.80 | 867 |
| 2025-03-24 | 840.00 | 848.00 | 839.00 | 843.00 | 821.47 | 1,000 |
| 2025-03-21 | 857.00 | 860.00 | 849.00 | 850.00 | 828.29 | 1,761 |
| 2025-03-20 | 846.00 | 846.00 | 822.00 | 837.00 | 815.62 | 1,519 |
| 2025-03-19 | 829.00 | 832.00 | 826.00 | 829.00 | 807.83 | 665 |
| 2025-03-18 | 823.00 | 824.00 | 814.00 | 818.00 | 797.11 | 769 |
| 2025-03-17 | 810.00 | 822.00 | 808.00 | 820.00 | 799.06 | 1,996 |
| 2025-03-14 | 781.00 | 786.00 | 779.00 | 779.00 | 759.10 | 2,377 |
| 2025-03-13 | 780.00 | 782.00 | 774.00 | 777.00 | 757.16 | 919 |
| 2025-03-12 | 776.00 | 791.00 | 776.00 | 787.00 | 766.90 | 1,189 |
| 2025-03-11 | 770.00 | 771.00 | 762.00 | 765.00 | 745.46 | 1,461 |
| 2025-03-10 | 774.00 | 776.00 | 755.00 | 755.00 | 735.72 | 3,476 |
| 2025-03-07 | 775.00 | 777.00 | 770.00 | 770.00 | 750.33 | 2,086 |
| 2025-03-06 | 778.00 | 778.00 | 762.00 | 765.00 | 745.46 | 3,503 |
| 2025-03-05 | 762.00 | 773.00 | 762.00 | 764.00 | 744.49 | 4,091 |
| 2025-03-04 | 772.00 | 772.00 | 756.00 | 756.00 | 736.69 | 1,323 |
| 2025-03-03 | 771.00 | 774.00 | 767.00 | 767.00 | 747.41 | 2,140 |
| 2025-02-28 | 758.00 | 770.00 | 758.00 | 769.00 | 749.36 | 3,128 |
| 2025-02-27 | 808.00 | 809.00 | 792.00 | 793.00 | 772.75 | 3,596 |
| 2025-02-26 | 816.00 | 818.00 | 810.00 | 814.00 | 793.21 | 3,656 |
| 2025-02-25 | 826.00 | 827.00 | 816.00 | 816.00 | 795.16 | 2,643 |
| 2025-02-24 | 836.00 | 841.00 | 831.00 | 832.00 | 810.75 | 933 |
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.