Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,155.00 | 3,195.00 | 3,040.00 | 3,185.00 | 3,185.00 | 4,667 |
| 2026-10-19 | 3,175.00 | 3,270.00 | 3,075.00 | 3,250.00 | 3,250.00 | 5,715 |
| 2026-10-16 | 3,175.00 | 3,180.00 | 3,080.00 | 3,090.00 | 3,090.00 | 3,959 |
| 2026-10-15 | 2,985.00 | 3,095.00 | 2,885.00 | 3,090.00 | 3,090.00 | 9,159 |
| 2026-10-14 | 3,240.00 | 3,280.00 | 3,210.00 | 3,265.00 | 3,265.00 | 7,768 |
| 2026-10-13 | 3,280.00 | 3,310.00 | 3,230.00 | 3,280.00 | 3,280.00 | 5,335 |
| 2026-10-12 | 3,480.00 | 3,500.00 | 3,385.00 | 3,420.00 | 3,420.00 | 4,347 |
| 2026-10-09 | 3,555.00 | 3,595.00 | 3,510.00 | 3,525.00 | 3,525.00 | 2,533 |
| 2026-10-08 | 3,640.00 | 3,640.00 | 3,570.00 | 3,585.00 | 3,585.00 | 3,143 |
| 2026-10-07 | 3,660.00 | 3,710.00 | 3,605.00 | 3,695.00 | 3,695.00 | 4,507 |
| 2026-10-06 | 3,670.00 | 3,705.00 | 3,640.00 | 3,705.00 | 3,705.00 | 3,221 |
| 2026-10-05 | 3,735.00 | 3,735.00 | 3,680.00 | 3,695.00 | 3,695.00 | 2,098 |
| 2026-10-02 | 3,670.00 | 3,745.00 | 3,660.00 | 3,700.00 | 3,700.00 | 4,989 |
| 2026-10-01 | 3,745.00 | 3,745.00 | 3,580.00 | 3,600.00 | 3,600.00 | 6,253 |
| 2026-09-30 | 3,655.00 | 3,680.00 | 3,605.00 | 3,630.00 | 3,630.00 | 5,851 |
| 2026-09-29 | 3,795.00 | 3,830.00 | 3,715.00 | 3,820.00 | 3,820.00 | 3,462 |
| 2026-09-28 | 3,780.00 | 3,810.00 | 3,670.00 | 3,680.00 | 3,680.00 | 4,052 |
| 2026-09-25 | 3,870.00 | 3,965.00 | 3,855.00 | 3,905.00 | 3,905.00 | 2,633 |
| 2026-09-24 | 3,875.00 | 3,915.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1,451 |
| 2026-09-23 | 3,990.00 | 4,035.00 | 3,910.00 | 3,930.00 | 3,930.00 | 3,114 |
| 2026-09-22 | 3,835.00 | 3,970.00 | 3,805.00 | 3,930.00 | 3,930.00 | 5,586 |
| 2026-09-21 | 3,725.00 | 3,800.00 | 3,725.00 | 3,775.00 | 3,775.00 | 6,460 |
Page 1 of 1 · 22 trading days
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.