Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,300.00 | 1,330.00 | 1,297.00 | 1,319.00 | 1,271.38 | 23,924 |
| 2024-09-03 | 1,360.00 | 1,361.00 | 1,324.00 | 1,324.00 | 1,276.20 | 13,345 |
| 2024-09-02 | 1,396.00 | 1,401.00 | 1,389.00 | 1,395.00 | 1,344.64 | 7,614 |
| 2024-08-30 | 1,392.00 | 1,402.00 | 1,391.00 | 1,391.00 | 1,340.78 | 11,934 |
| 2024-08-29 | 1,386.00 | 1,415.00 | 1,383.00 | 1,410.00 | 1,359.10 | 20,405 |
| 2024-08-28 | 1,425.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,364.88 | 16,345 |
| 2024-08-27 | 1,420.00 | 1,428.00 | 1,413.00 | 1,422.00 | 1,370.66 | 12,746 |
| 2024-08-23 | 1,456.00 | 1,472.00 | 1,451.00 | 1,466.00 | 1,413.07 | 9,000 |
| 2024-08-22 | 1,469.00 | 1,478.00 | 1,447.00 | 1,448.00 | 1,395.72 | 8,519 |
| 2024-08-21 | 1,463.00 | 1,474.00 | 1,463.00 | 1,470.00 | 1,416.93 | 8,914 |
| 2024-08-20 | 1,480.00 | 1,482.00 | 1,466.00 | 1,468.00 | 1,415.00 | 5,997 |
| 2024-08-19 | 1,464.00 | 1,474.00 | 1,460.00 | 1,472.00 | 1,418.86 | 5,515 |
| 2024-08-16 | 1,470.00 | 1,473.00 | 1,460.00 | 1,469.00 | 1,415.97 | 6,390 |
| 2024-08-15 | 1,427.00 | 1,456.00 | 1,421.00 | 1,444.00 | 1,391.87 | 13,954 |
| 2024-08-14 | 1,420.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,369.70 | 6,544 |
| 2024-08-13 | 1,392.00 | 1,399.00 | 1,376.00 | 1,398.00 | 1,347.53 | 7,461 |
| 2024-08-12 | 1,376.00 | 1,395.00 | 1,376.00 | 1,388.00 | 1,337.89 | 12,929 |
| 2024-08-09 | 1,380.00 | 1,390.00 | 1,365.00 | 1,371.00 | 1,321.50 | 29,467 |
| 2024-08-08 | 1,333.00 | 1,371.00 | 1,330.00 | 1,371.00 | 1,321.50 | 35,358 |
| 2024-08-07 | 1,361.00 | 1,416.00 | 1,361.00 | 1,384.00 | 1,334.03 | 27,762 |
| 2024-08-06 | 1,329.00 | 1,334.00 | 1,298.00 | 1,328.00 | 1,280.06 | 59,665 |
| 2024-08-05 | 1,304.00 | 1,359.00 | 1,292.00 | 1,354.00 | 1,305.12 | 26,882 |
| 2024-08-02 | 1,448.00 | 1,459.00 | 1,427.00 | 1,437.00 | 1,385.12 | 16,348 |
| 2024-08-01 | 1,528.00 | 1,529.00 | 1,496.00 | 1,499.00 | 1,444.88 | 6,899 |
| 2024-07-31 | 1,514.00 | 1,541.00 | 1,514.00 | 1,539.00 | 1,483.44 | 15,170 |
| 2024-07-30 | 1,460.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,397.65 | 10,184 |
| 2024-07-29 | 1,473.00 | 1,473.00 | 1,458.00 | 1,461.00 | 1,408.26 | 3,853 |
| 2024-07-26 | 1,453.00 | 1,471.00 | 1,453.00 | 1,465.00 | 1,412.11 | 5,100 |
| 2024-07-25 | 1,448.00 | 1,454.00 | 1,436.00 | 1,449.00 | 1,396.69 | 15,989 |
| 2024-07-24 | 1,483.00 | 1,512.00 | 1,475.00 | 1,483.00 | 1,429.46 | 20,120 |
| 2024-07-23 | 1,518.00 | 1,524.00 | 1,507.00 | 1,510.00 | 1,455.49 | 15,673 |
| 2024-07-22 | 1,499.00 | 1,517.00 | 1,490.00 | 1,509.00 | 1,454.52 | 10,979 |
| 2024-07-19 | 1,522.00 | 1,525.00 | 1,507.00 | 1,507.00 | 1,452.59 | 13,908 |
| 2024-07-18 | 1,566.00 | 1,570.00 | 1,550.00 | 1,552.00 | 1,495.97 | 8,760 |
| 2024-07-17 | 1,566.00 | 1,574.00 | 1,551.00 | 1,555.00 | 1,498.86 | 11,439 |
| 2024-07-16 | 1,592.00 | 1,596.00 | 1,581.00 | 1,584.00 | 1,526.81 | 10,895 |
| 2024-07-15 | 1,577.00 | 1,589.00 | 1,575.00 | 1,579.00 | 1,522.00 | 17,891 |
| 2024-07-12 | 1,534.00 | 1,564.00 | 1,528.00 | 1,564.00 | 1,507.54 | 16,626 |
| 2024-07-11 | 1,590.00 | 1,599.00 | 1,584.00 | 1,584.00 | 1,526.81 | 11,643 |
| 2024-07-10 | 1,583.00 | 1,612.00 | 1,578.00 | 1,612.00 | 1,553.80 | 12,058 |
| 2024-07-09 | 1,592.00 | 1,594.00 | 1,581.00 | 1,581.00 | 1,523.92 | 8,984 |
| 2024-07-08 | 1,588.00 | 1,602.00 | 1,584.00 | 1,590.00 | 1,532.60 | 13,028 |
| 2024-07-05 | 1,572.00 | 1,595.00 | 1,570.00 | 1,582.00 | 1,524.89 | 28,113 |
| 2024-07-04 | 1,524.00 | 1,535.00 | 1,517.00 | 1,525.00 | 1,469.94 | 8,682 |
| 2024-07-03 | 1,469.00 | 1,492.00 | 1,465.00 | 1,484.00 | 1,430.42 | 6,627 |
| 2024-07-02 | 1,465.00 | 1,472.00 | 1,460.00 | 1,472.00 | 1,418.86 | 9,493 |
| 2024-07-01 | 1,486.00 | 1,488.00 | 1,458.00 | 1,463.00 | 1,410.18 | 7,148 |
| 2024-06-28 | 1,477.00 | 1,482.00 | 1,468.00 | 1,480.00 | 1,426.57 | 7,216 |
| 2024-06-27 | 1,471.00 | 1,483.00 | 1,470.00 | 1,470.00 | 1,416.93 | 11,645 |
| 2024-06-26 | 1,461.00 | 1,479.00 | 1,461.00 | 1,472.00 | 1,412.33 | 15,566 |
| 2024-06-25 | 1,453.00 | 1,463.00 | 1,449.00 | 1,460.00 | 1,400.81 | 6,852 |
| 2024-06-24 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,400.81 | 9,326 |
| 2024-06-21 | 1,444.00 | 1,450.00 | 1,437.00 | 1,448.00 | 1,389.30 | 10,579 |
| 2024-06-20 | 1,482.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,401.77 | 17,404 |
| 2024-06-19 | 1,475.00 | 1,496.00 | 1,475.00 | 1,492.00 | 1,431.52 | 17,502 |
| 2024-06-18 | 1,444.00 | 1,500.00 | 1,443.00 | 1,472.00 | 1,412.33 | 15,640 |
| 2024-06-17 | 1,420.00 | 1,424.00 | 1,416.00 | 1,417.00 | 1,359.56 | 7,189 |
| 2024-06-14 | 1,449.00 | 1,455.00 | 1,444.00 | 1,445.00 | 1,386.42 | 18,162 |
| 2024-06-13 | 1,436.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,372.99 | 23,256 |
| 2024-06-12 | 1,390.00 | 1,427.00 | 1,388.00 | 1,423.00 | 1,365.31 | 13,817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 6.7794 USD |
| 2026-03-30 | 6.1713 USD |
| 2025-12-30 | 9.5432 USD |
| 2025-09-29 | 6.3038 USD |
| 2025-06-27 | 6.5532 USD |
| 2025-03-28 | 6.5624 USD |
| 2024-12-30 | 6.3674 USD |
| 2024-09-27 | 6.4605 USD |
| 2024-06-27 | 6.7756 USD |
| 2024-03-27 | 6.6352 USD |
| 2023-12-28 | 6.4693 USD |
| 2023-09-28 | 6.9497 USD |
| 2023-06-29 | 6.7340 USD |
| 2023-03-30 | 6.7177 USD |
| 2022-12-29 | 6.9316 USD |
| 2022-09-29 | 6.7999 USD |
| 2022-06-29 | 6.8782 USD |
| 2022-03-30 | 7.0539 USD |
| 2021-12-30 | 7.3215 USD |
| 2021-09-29 | 7.6157 USD |
| 2021-06-29 | 7.6770 USD |
| 2021-03-30 | 7.9459 USD |
| 2020-12-30 | 43.0808 USD |
| 2020-09-29 | 7.9825 USD |
| 2020-06-29 | 7.4682 USD |
| 2020-03-30 | 7.2191 USD |
| 2019-12-30 | 7.2539 USD |
| 2019-09-27 | 7.5504 USD |
| 2019-06-27 | 7.2859 USD |
| 2019-03-28 | 7.4056 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.