Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 880.00 | 886.00 | 877.00 | 882.00 | 853.89 | 1,366 |
| 2024-11-25 | 880.00 | 885.00 | 876.00 | 880.00 | 851.95 | 1,288 |
| 2024-11-22 | 863.00 | 867.00 | 854.00 | 856.00 | 828.72 | 928 |
| 2024-11-21 | 872.00 | 873.00 | 861.00 | 872.00 | 844.21 | 1,325 |
| 2024-11-20 | 854.00 | 858.00 | 840.00 | 840.00 | 813.23 | 1,860 |
| 2024-11-19 | 872.00 | 874.31 | 860.00 | 868.00 | 840.33 | 1,018 |
| 2024-11-18 | 873.00 | 876.00 | 865.00 | 872.00 | 844.21 | 1,363 |
| 2024-11-15 | 820.00 | 837.00 | 817.00 | 827.00 | 800.64 | 2,135 |
| 2024-11-14 | 769.00 | 773.00 | 763.00 | 773.00 | 748.36 | 2,299 |
| 2024-11-13 | 767.00 | 775.00 | 762.00 | 770.00 | 745.46 | 5,886 |
| 2024-11-12 | 797.00 | 800.00 | 790.00 | 795.00 | 769.66 | 3,061 |
| 2024-11-11 | 832.00 | 832.00 | 817.00 | 817.00 | 790.96 | 2,605 |
| 2024-11-08 | 854.00 | 854.00 | 840.00 | 841.00 | 814.19 | 704 |
| 2024-11-07 | 847.00 | 858.00 | 845.00 | 852.00 | 824.84 | 812 |
| 2024-11-06 | 849.00 | 854.00 | 835.00 | 841.00 | 814.19 | 2,482 |
| 2024-11-05 | 877.00 | 877.00 | 869.00 | 874.00 | 846.14 | 872 |
| 2024-11-04 | 884.00 | 884.00 | 875.00 | 880.00 | 851.95 | 994 |
| 2024-11-01 | 870.00 | 881.00 | 869.00 | 878.00 | 850.01 | 584 |
| 2024-10-31 | 876.00 | 883.00 | 872.00 | 872.00 | 844.21 | 1,499 |
| 2024-10-30 | 889.00 | 894.00 | 882.00 | 886.00 | 857.76 | 1,505 |
| 2024-10-29 | 888.00 | 893.00 | 878.00 | 889.00 | 860.66 | 1,212 |
| 2024-10-28 | 887.00 | 888.00 | 877.00 | 883.00 | 854.85 | 2,890 |
| 2024-10-25 | 861.00 | 868.00 | 856.00 | 865.00 | 837.43 | 1,913 |
| 2024-10-24 | 886.00 | 890.00 | 882.00 | 883.00 | 854.85 | 2,199 |
| 2024-10-23 | 907.00 | 912.00 | 906.00 | 909.00 | 880.03 | 342 |
| 2024-10-22 | 899.00 | 899.00 | 891.00 | 896.00 | 867.44 | 1,700 |
| 2024-10-21 | 916.00 | 919.00 | 900.00 | 900.00 | 871.31 | 1,651 |
| 2024-10-18 | 911.00 | 917.00 | 908.00 | 915.00 | 885.83 | 748 |
| 2024-10-17 | 922.00 | 925.00 | 916.00 | 920.00 | 890.67 | 2,327 |
| 2024-10-16 | 919.00 | 931.00 | 917.00 | 930.00 | 900.36 | 3,027 |
| 2024-10-15 | 921.00 | 927.00 | 912.00 | 919.00 | 889.71 | 1,608 |
| 2024-10-14 | 911.00 | 924.00 | 911.00 | 918.00 | 888.74 | 2,490 |
| 2024-10-11 | 907.00 | 907.00 | 894.00 | 897.00 | 868.41 | 4,520 |
| 2024-10-10 | 914.00 | 919.00 | 901.00 | 903.00 | 874.22 | 5,272 |
| 2024-10-09 | 933.00 | 959.00 | 931.00 | 953.00 | 922.62 | 3,712 |
| 2024-10-08 | 939.00 | 939.00 | 927.00 | 932.00 | 902.29 | 2,587 |
| 2024-10-07 | 950.00 | 953.00 | 944.00 | 945.00 | 914.88 | 1,549 |
| 2024-10-04 | 960.00 | 961.00 | 952.00 | 952.00 | 921.65 | 1,081 |
| 2024-10-03 | 983.00 | 983.00 | 961.00 | 970.00 | 939.08 | 1,300 |
| 2024-10-02 | 985.00 | 990.00 | 973.00 | 976.00 | 944.89 | 3,129 |
| 2024-10-01 | 985.00 | 1,000.00 | 962.00 | 970.00 | 939.08 | 2,685 |
| 2024-09-30 | 980.00 | 985.00 | 976.00 | 983.00 | 951.67 | 2,678 |
| 2024-09-27 | 1,016.00 | 1,024.00 | 1,010.00 | 1,022.00 | 989.42 | 1,177 |
| 2024-09-26 | 1,016.00 | 1,034.00 | 1,010.00 | 1,020.00 | 982.63 | 1,389 |
| 2024-09-25 | 987.00 | 994.00 | 981.00 | 993.00 | 950.31 | 880 |
| 2024-09-24 | 987.00 | 1,004.00 | 987.00 | 995.00 | 952.23 | 2,284 |
| 2024-09-23 | 995.00 | 998.00 | 981.00 | 995.00 | 952.23 | 3,963 |
| 2024-09-20 | 996.00 | 999.00 | 982.00 | 991.00 | 948.40 | 1,957 |
| 2024-09-19 | 989.00 | 1,004.00 | 985.00 | 999.00 | 956.06 | 3,541 |
| 2024-09-18 | 998.00 | 1,002.00 | 992.00 | 992.00 | 949.36 | 459 |
| 2024-09-17 | 1,004.00 | 1,008.00 | 987.00 | 998.00 | 955.10 | 1,298 |
| 2024-09-16 | 993.00 | 1,012.00 | 993.00 | 1,002.00 | 958.93 | 937 |
| 2024-09-13 | 989.00 | 1,006.00 | 989.00 | 1,002.00 | 958.93 | 1,062 |
| 2024-09-12 | 1,000.00 | 1,006.00 | 989.00 | 989.00 | 946.49 | 2,188 |
| 2024-09-11 | 994.00 | 1,002.00 | 984.00 | 990.00 | 947.44 | 1,909 |
| 2024-09-10 | 1,024.00 | 1,028.00 | 1,018.00 | 1,020.00 | 976.15 | 1,120 |
| 2024-09-09 | 1,026.00 | 1,034.00 | 1,024.00 | 1,032.00 | 987.64 | 1,193 |
| 2024-09-06 | 1,056.00 | 1,056.00 | 1,028.00 | 1,028.00 | 983.81 | 1,590 |
| 2024-09-05 | 1,058.00 | 1,062.00 | 1,044.00 | 1,050.00 | 1,004.86 | 666 |
| 2024-09-04 | 1,056.00 | 1,078.00 | 1,056.00 | 1,066.00 | 1,020.18 | 1,449 |
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.