Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3,830.00 | 3,852.00 | 3,666.00 | 3,852.00 | 3,852.00 | 59,348 |
| 2026-07-27 | 4,336.00 | 4,368.00 | 4,030.00 | 4,072.00 | 4,072.00 | 26,632 |
| 2026-07-24 | 4,290.00 | 4,384.00 | 4,162.00 | 4,296.00 | 4,296.00 | 24,315 |
| 2026-07-23 | 4,570.00 | 4,650.00 | 4,440.00 | 4,484.00 | 4,484.00 | 22,179 |
| 2026-07-22 | 4,452.00 | 4,538.00 | 4,342.00 | 4,532.00 | 4,532.00 | 17,633 |
| 2026-07-21 | 4,402.00 | 4,596.00 | 4,402.00 | 4,584.00 | 4,584.00 | 27,836 |
| 2026-07-20 | 4,158.00 | 4,298.00 | 4,104.00 | 4,290.00 | 4,290.00 | 23,111 |
| 2026-07-17 | 3,960.00 | 4,200.00 | 3,850.00 | 4,200.00 | 4,200.00 | 55,318 |
| 2026-07-16 | 4,340.00 | 4,340.00 | 4,178.00 | 4,294.00 | 4,294.00 | 33,904 |
| 2026-07-15 | 4,674.00 | 4,688.00 | 4,318.00 | 4,402.00 | 4,402.00 | 26,394 |
| 2026-07-14 | 4,416.00 | 4,686.00 | 4,410.00 | 4,682.00 | 4,682.00 | 38,573 |
| 2026-07-13 | 4,300.00 | 4,478.00 | 4,222.00 | 4,450.00 | 4,450.00 | 36,138 |
| 2026-07-10 | 4,790.00 | 4,834.00 | 4,690.00 | 4,834.00 | 4,834.00 | 19,557 |
| 2026-07-09 | 4,638.00 | 4,958.00 | 4,636.00 | 4,888.00 | 4,888.00 | 32,429 |
| 2026-07-08 | 4,590.00 | 4,710.00 | 4,352.00 | 4,620.00 | 4,620.00 | 37,990 |
| 2026-07-07 | 4,860.00 | 4,860.00 | 4,670.00 | 4,714.00 | 4,714.00 | 25,226 |
| 2026-07-06 | 5,150.00 | 5,215.00 | 5,115.00 | 5,115.00 | 5,115.00 | 16,946 |
| 2026-07-03 | 4,994.00 | 5,100.00 | 4,972.00 | 5,040.00 | 5,040.00 | 18,308 |
| 2026-07-02 | 4,574.00 | 4,922.00 | 4,562.00 | 4,590.00 | 4,590.00 | 42,411 |
| 2026-07-01 | 5,075.00 | 5,105.00 | 4,894.00 | 4,922.00 | 4,922.00 | 27,575 |
| 2026-06-30 | 5,370.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 21,266 |
| 2026-06-29 | 5,200.00 | 5,280.00 | 4,952.00 | 5,115.00 | 5,115.00 | 24,272 |
| 2026-06-26 | 5,500.00 | 5,590.00 | 5,280.00 | 5,470.00 | 5,463.22 | 27,959 |
| 2026-06-25 | 5,855.00 | 5,885.00 | 5,460.00 | 5,590.00 | 5,583.07 | 38,784 |
| 2026-06-24 | 5,435.00 | 5,530.00 | 5,325.00 | 5,440.00 | 5,433.26 | 27,453 |
| 2026-06-23 | 5,105.00 | 5,240.00 | 4,998.00 | 5,075.00 | 5,068.71 | 36,050 |
| 2026-06-22 | 5,675.00 | 5,910.00 | 5,670.00 | 5,810.00 | 5,802.80 | 19,216 |
| 2026-06-19 | 5,790.00 | 5,790.00 | 5,710.00 | 5,710.00 | 5,702.92 | 11,350 |
| 2026-06-18 | 5,865.00 | 6,020.00 | 5,775.00 | 6,010.00 | 6,002.55 | 28,340 |
| 2026-06-17 | 5,660.00 | 5,710.00 | 5,510.00 | 5,600.00 | 5,593.06 | 20,918 |
| 2026-06-16 | 5,640.00 | 5,725.00 | 5,420.00 | 5,420.00 | 5,413.28 | 21,731 |
| 2026-06-15 | 5,500.00 | 5,705.00 | 5,500.00 | 5,670.00 | 5,662.97 | 17,276 |
| 2026-06-12 | 5,250.00 | 5,455.00 | 5,190.00 | 5,400.00 | 5,393.31 | 25,394 |
| 2026-06-11 | 4,854.00 | 5,155.00 | 4,854.00 | 5,070.00 | 5,063.72 | 33,253 |
| 2026-06-10 | 4,920.00 | 5,100.00 | 4,760.00 | 4,912.00 | 4,905.91 | 31,422 |
| 2026-06-09 | 5,245.00 | 5,405.00 | 4,960.00 | 4,960.00 | 4,953.85 | 32,671 |
| 2026-06-08 | 4,800.00 | 5,240.00 | 4,776.00 | 5,140.00 | 5,133.63 | 41,848 |
| 2026-06-05 | 5,280.00 | 5,410.00 | 5,040.00 | 5,075.00 | 5,068.71 | 41,333 |
| 2026-06-04 | 5,720.00 | 5,740.00 | 5,405.00 | 5,590.00 | 5,583.07 | 29,588 |
| 2026-06-03 | 5,915.00 | 6,055.00 | 5,810.00 | 5,850.00 | 5,842.75 | 33,461 |
| 2026-06-02 | 5,900.00 | 5,975.00 | 5,845.00 | 5,905.00 | 5,897.68 | 25,799 |
| 2026-06-01 | 5,805.00 | 5,874.73 | 5,650.00 | 5,740.00 | 5,732.89 | 27,518 |
| 2026-05-29 | 5,250.00 | 5,380.00 | 5,200.00 | 5,335.00 | 5,328.39 | 20,168 |
| 2026-05-28 | 4,964.00 | 5,150.00 | 4,902.00 | 5,115.00 | 5,108.66 | 13,726 |
| 2026-05-27 | 5,120.00 | 5,290.00 | 4,974.00 | 5,035.00 | 5,028.76 | 27,102 |
| 2026-05-26 | 4,972.00 | 5,200.00 | 4,924.00 | 5,125.00 | 5,118.65 | 27,138 |
| 2026-05-22 | 4,806.00 | 4,826.00 | 4,746.00 | 4,784.00 | 4,778.07 | 14,081 |
| 2026-05-21 | 4,900.00 | 4,940.00 | 4,818.00 | 4,832.00 | 4,826.01 | 19,351 |
| 2026-05-20 | 4,540.00 | 4,870.00 | 4,540.00 | 4,738.00 | 4,732.13 | 34,883 |
| 2026-05-19 | 4,550.00 | 4,602.00 | 4,398.00 | 4,488.00 | 4,482.44 | 27,428 |
| 2026-05-18 | 4,720.00 | 4,818.00 | 4,550.00 | 4,572.00 | 4,566.33 | 23,323 |
| 2026-05-15 | 4,580.00 | 4,628.00 | 4,424.00 | 4,534.00 | 4,528.38 | 28,896 |
| 2026-05-14 | 4,924.00 | 4,960.00 | 4,824.00 | 4,892.00 | 4,885.94 | 18,643 |
| 2026-05-13 | 4,766.00 | 4,820.00 | 4,658.00 | 4,758.00 | 4,752.10 | 29,319 |
| 2026-05-12 | 4,620.00 | 4,692.00 | 4,434.00 | 4,440.00 | 4,434.50 | 40,935 |
| 2026-05-11 | 4,836.00 | 4,950.00 | 4,791.68 | 4,854.00 | 4,847.98 | 33,251 |
| 2026-05-08 | 4,576.00 | 4,964.00 | 4,546.00 | 4,886.00 | 4,879.94 | 25,902 |
| 2026-05-07 | 4,660.00 | 4,718.00 | 4,530.00 | 4,586.00 | 4,580.32 | 30,039 |
| 2026-05-06 | 4,544.00 | 4,680.00 | 4,454.00 | 4,548.00 | 4,542.36 | 48,170 |
| 2026-05-05 | 3,876.00 | 4,240.00 | 3,876.00 | 4,190.00 | 4,184.81 | 30,271 |
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.