Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 855.00 | 855.00 | 845.00 | 846.00 | 824.39 | 921 |
| 2025-02-20 | 862.00 | 862.00 | 852.00 | 852.00 | 830.24 | 3,370 |
| 2025-02-19 | 847.00 | 859.00 | 847.00 | 853.00 | 831.21 | 2,460 |
| 2025-02-18 | 809.00 | 819.00 | 809.00 | 817.00 | 796.13 | 1,617 |
| 2025-02-17 | 796.00 | 796.00 | 792.00 | 792.00 | 771.77 | 639 |
| 2025-02-14 | 800.00 | 803.00 | 797.00 | 802.00 | 781.52 | 922 |
| 2025-02-13 | 787.00 | 797.00 | 787.00 | 796.00 | 775.67 | 1,132 |
| 2025-02-12 | 790.00 | 791.00 | 779.00 | 780.00 | 760.08 | 1,095 |
| 2025-02-11 | 785.00 | 790.00 | 783.00 | 789.00 | 768.85 | 1,313 |
| 2025-02-10 | 783.00 | 790.00 | 782.00 | 789.00 | 768.85 | 1,211 |
| 2025-02-07 | 765.00 | 771.00 | 760.00 | 763.00 | 743.51 | 2,397 |
| 2025-02-06 | 764.00 | 765.00 | 760.00 | 763.00 | 743.51 | 620 |
| 2025-02-05 | 756.00 | 761.00 | 754.00 | 758.00 | 738.64 | 804 |
| 2025-02-04 | 743.00 | 752.00 | 742.00 | 752.00 | 732.79 | 1,221 |
| 2025-02-03 | 718.00 | 725.00 | 714.00 | 723.00 | 704.53 | 2,041 |
| 2025-01-31 | 742.00 | 747.00 | 742.00 | 743.00 | 724.02 | 945 |
| 2025-01-30 | 750.00 | 755.00 | 749.00 | 751.00 | 731.82 | 991 |
| 2025-01-29 | 750.00 | 757.00 | 747.00 | 750.00 | 730.84 | 1,784 |
| 2025-01-28 | 736.00 | 743.00 | 727.00 | 740.00 | 721.10 | 4,268 |
| 2025-01-27 | 750.00 | 756.00 | 731.00 | 735.00 | 716.23 | 4,147 |
| 2025-01-24 | 765.00 | 771.00 | 758.00 | 765.00 | 745.46 | 3,056 |
| 2025-01-23 | 759.00 | 763.00 | 757.00 | 760.00 | 740.59 | 1,482 |
| 2025-01-22 | 770.00 | 775.00 | 767.00 | 770.00 | 750.33 | 1,198 |
| 2025-01-21 | 764.00 | 765.00 | 757.00 | 765.00 | 745.46 | 1,465 |
| 2025-01-20 | 758.00 | 764.00 | 752.00 | 760.00 | 740.59 | 1,719 |
| 2025-01-17 | 758.00 | 761.00 | 753.00 | 759.00 | 739.62 | 580 |
| 2025-01-16 | 764.00 | 765.00 | 758.00 | 762.00 | 742.54 | 891 |
| 2025-01-15 | 755.00 | 767.00 | 755.00 | 765.00 | 745.46 | 687 |
| 2025-01-14 | 755.00 | 761.00 | 755.00 | 755.00 | 735.72 | 691 |
| 2025-01-13 | 760.00 | 760.00 | 754.00 | 757.00 | 737.67 | 1,019 |
| 2025-01-10 | 790.00 | 790.00 | 775.00 | 776.00 | 756.18 | 1,895 |
| 2025-01-09 | 799.00 | 802.00 | 796.00 | 799.00 | 778.59 | 566 |
| 2025-01-08 | 803.00 | 808.00 | 796.00 | 798.00 | 777.62 | 1,443 |
| 2025-01-07 | 802.00 | 812.00 | 795.00 | 799.00 | 778.59 | 1,999 |
| 2025-01-06 | 790.00 | 812.00 | 790.00 | 808.00 | 787.36 | 2,589 |
| 2025-01-03 | 777.00 | 777.00 | 771.00 | 776.00 | 756.18 | 407 |
| 2025-01-02 | 762.00 | 767.00 | 760.00 | 763.00 | 743.51 | 1,276 |
| 2024-12-31 | 762.00 | 762.00 | 754.00 | 760.00 | 740.59 | 1,404 |
| 2024-12-30 | 756.00 | 758.00 | 748.00 | 751.00 | 731.82 | 1,260 |
| 2024-12-27 | 767.00 | 768.00 | 760.00 | 763.00 | 738.68 | 969 |
| 2024-12-24 | 774.00 | 774.00 | 766.00 | 766.00 | 741.58 | 282 |
| 2024-12-23 | 760.00 | 765.00 | 759.00 | 765.00 | 740.62 | 626 |
| 2024-12-20 | 746.00 | 752.00 | 743.00 | 750.00 | 726.09 | 2,544 |
| 2024-12-19 | 769.00 | 772.00 | 763.00 | 766.00 | 741.58 | 2,221 |
| 2024-12-18 | 789.00 | 792.00 | 785.00 | 788.00 | 762.88 | 1,332 |
| 2024-12-17 | 784.00 | 785.00 | 780.00 | 784.00 | 759.01 | 2,818 |
| 2024-12-16 | 811.00 | 811.00 | 803.00 | 805.00 | 779.34 | 1,834 |
| 2024-12-13 | 816.00 | 816.00 | 806.00 | 806.00 | 780.31 | 1,559 |
| 2024-12-12 | 819.00 | 823.00 | 812.00 | 812.00 | 786.12 | 2,207 |
| 2024-12-11 | 794.00 | 818.00 | 792.00 | 814.00 | 788.05 | 4,157 |
| 2024-12-10 | 790.00 | 793.00 | 780.00 | 784.00 | 759.01 | 1,971 |
| 2024-12-09 | 791.00 | 799.00 | 781.00 | 789.00 | 763.85 | 2,389 |
| 2024-12-06 | 802.00 | 810.00 | 793.00 | 808.00 | 782.25 | 3,054 |
| 2024-12-05 | 814.00 | 816.00 | 807.00 | 808.00 | 782.25 | 1,305 |
| 2024-12-04 | 803.00 | 815.00 | 800.00 | 803.00 | 777.40 | 3,434 |
| 2024-12-03 | 819.00 | 820.00 | 764.00 | 794.00 | 768.69 | 6,982 |
| 2024-12-02 | 811.00 | 819.00 | 811.00 | 815.00 | 789.02 | 1,550 |
| 2024-11-29 | 834.00 | 842.00 | 831.00 | 838.00 | 811.29 | 1,742 |
| 2024-11-28 | 854.00 | 858.00 | 854.00 | 858.00 | 830.65 | 259 |
| 2024-11-27 | 859.00 | 859.00 | 850.00 | 851.00 | 823.87 | 999 |
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.