Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2,894.00 | 2,896.00 | 2,720.00 | 2,758.00 | 2,748.72 | 34,146 |
| 2026-02-03 | 2,890.00 | 2,892.00 | 2,802.00 | 2,842.00 | 2,832.44 | 20,683 |
| 2026-02-02 | 2,580.00 | 2,690.00 | 2,571.41 | 2,684.00 | 2,674.97 | 25,568 |
| 2026-01-30 | 2,778.00 | 2,814.00 | 2,738.00 | 2,754.00 | 2,744.73 | 23,524 |
| 2026-01-29 | 2,818.00 | 2,820.00 | 2,696.00 | 2,710.00 | 2,700.88 | 23,781 |
| 2026-01-28 | 2,866.00 | 2,866.00 | 2,790.00 | 2,800.00 | 2,790.58 | 31,789 |
| 2026-01-27 | 2,750.00 | 2,782.00 | 2,736.00 | 2,758.00 | 2,748.72 | 21,550 |
| 2026-01-26 | 2,640.00 | 2,672.00 | 2,638.00 | 2,658.00 | 2,649.06 | 11,552 |
| 2026-01-23 | 2,586.00 | 2,626.00 | 2,560.00 | 2,626.00 | 2,617.16 | 16,822 |
| 2026-01-22 | 2,600.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,601.22 | 15,200 |
| 2026-01-21 | 2,524.00 | 2,604.00 | 2,520.00 | 2,592.00 | 2,583.28 | 23,099 |
| 2026-01-20 | 2,440.00 | 2,478.00 | 2,390.00 | 2,452.00 | 2,443.75 | 48,005 |
| 2026-01-19 | 2,530.00 | 2,530.00 | 2,500.00 | 2,502.00 | 2,493.58 | 12,230 |
| 2026-01-16 | 2,528.00 | 2,550.00 | 2,520.00 | 2,530.00 | 2,521.49 | 19,168 |
| 2026-01-15 | 2,426.00 | 2,484.00 | 2,420.00 | 2,484.00 | 2,475.64 | 26,551 |
| 2026-01-14 | 2,356.00 | 2,376.00 | 2,344.00 | 2,358.00 | 2,350.07 | 13,550 |
| 2026-01-13 | 2,328.00 | 2,344.00 | 2,274.00 | 2,314.00 | 2,306.21 | 17,836 |
| 2026-01-12 | 2,366.00 | 2,408.00 | 2,350.00 | 2,390.00 | 2,381.96 | 16,751 |
| 2026-01-09 | 2,364.00 | 2,414.00 | 2,358.00 | 2,414.00 | 2,405.88 | 20,160 |
| 2026-01-08 | 2,404.00 | 2,416.00 | 2,332.00 | 2,342.00 | 2,334.12 | 22,552 |
| 2026-01-07 | 2,406.00 | 2,440.00 | 2,404.00 | 2,436.00 | 2,427.80 | 29,096 |
| 2026-01-06 | 2,384.00 | 2,398.00 | 2,340.00 | 2,380.00 | 2,371.99 | 41,717 |
| 2026-01-05 | 2,376.00 | 2,398.00 | 2,348.00 | 2,372.00 | 2,364.02 | 24,523 |
| 2026-01-02 | 2,200.00 | 2,236.00 | 2,200.00 | 2,218.00 | 2,210.54 | 23,842 |
| 2025-12-31 | 2,050.00 | 2,066.00 | 2,028.00 | 2,066.00 | 2,059.05 | 3,247 |
| 2025-12-30 | 2,036.00 | 2,076.00 | 2,036.00 | 2,070.00 | 2,063.03 | 14,211 |
| 2025-12-29 | 1,970.00 | 2,076.00 | 1,957.00 | 2,050.00 | 2,033.59 | 31,883 |
| 2025-12-24 | 1,895.00 | 1,917.00 | 1,895.00 | 1,910.00 | 1,894.71 | 2,297 |
| 2025-12-23 | 1,868.00 | 1,890.00 | 1,868.00 | 1,890.00 | 1,874.87 | 7,945 |
| 2025-12-22 | 1,863.00 | 1,869.00 | 1,851.00 | 1,861.00 | 1,846.10 | 9,104 |
| 2025-12-19 | 1,796.00 | 1,828.00 | 1,792.00 | 1,817.00 | 1,802.46 | 27,345 |
| 2025-12-18 | 1,818.00 | 1,861.00 | 1,812.62 | 1,861.00 | 1,846.10 | 14,619 |
| 2025-12-17 | 1,808.00 | 1,822.00 | 1,786.00 | 1,789.00 | 1,774.68 | 11,167 |
| 2025-12-16 | 1,732.00 | 1,758.00 | 1,728.00 | 1,755.00 | 1,740.95 | 12,403 |
| 2025-12-15 | 1,790.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,765.75 | 16,190 |
| 2025-12-12 | 1,830.00 | 1,834.00 | 1,768.00 | 1,779.00 | 1,764.76 | 15,752 |
| 2025-12-11 | 1,822.00 | 1,836.00 | 1,815.00 | 1,824.00 | 1,809.40 | 12,295 |
| 2025-12-10 | 1,823.00 | 1,843.00 | 1,823.00 | 1,843.00 | 1,828.25 | 5,564 |
| 2025-12-09 | 1,842.00 | 1,850.00 | 1,825.00 | 1,832.00 | 1,817.34 | 10,685 |
| 2025-12-08 | 1,851.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,830.23 | 15,955 |
| 2025-12-05 | 1,822.00 | 1,848.00 | 1,816.00 | 1,822.00 | 1,807.42 | 11,032 |
| 2025-12-04 | 1,774.00 | 1,777.00 | 1,755.00 | 1,757.00 | 1,742.94 | 9,304 |
| 2025-12-03 | 1,778.00 | 1,781.00 | 1,753.00 | 1,764.00 | 1,749.88 | 11,489 |
| 2025-12-02 | 1,754.00 | 1,785.00 | 1,754.00 | 1,755.00 | 1,740.95 | 13,462 |
| 2025-12-01 | 1,712.00 | 1,724.00 | 1,705.00 | 1,713.00 | 1,699.29 | 5,322 |
| 2025-11-28 | 1,717.00 | 1,741.00 | 1,713.00 | 1,730.00 | 1,716.15 | 11,728 |
| 2025-11-27 | 1,743.00 | 1,766.00 | 1,743.00 | 1,759.00 | 1,744.92 | 5,603 |
| 2025-11-26 | 1,735.00 | 1,748.00 | 1,720.00 | 1,740.00 | 1,726.07 | 15,284 |
| 2025-11-25 | 1,682.00 | 1,689.00 | 1,658.00 | 1,683.00 | 1,669.53 | 14,398 |
| 2025-11-24 | 1,635.00 | 1,670.00 | 1,625.00 | 1,669.00 | 1,655.64 | 10,225 |
| 2025-11-21 | 1,590.00 | 1,617.00 | 1,575.00 | 1,608.00 | 1,595.13 | 31,487 |
| 2025-11-20 | 1,708.00 | 1,736.00 | 1,672.00 | 1,672.00 | 1,658.62 | 21,604 |
| 2025-11-19 | 1,636.00 | 1,660.00 | 1,632.00 | 1,645.00 | 1,631.83 | 21,010 |
| 2025-11-18 | 1,661.00 | 1,676.00 | 1,644.00 | 1,660.00 | 1,646.71 | 28,239 |
| 2025-11-17 | 1,713.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,718.14 | 17,726 |
| 2025-11-14 | 1,650.00 | 1,698.00 | 1,641.00 | 1,698.00 | 1,684.41 | 30,386 |
| 2025-11-13 | 1,746.00 | 1,759.00 | 1,714.00 | 1,714.00 | 1,700.28 | 16,341 |
| 2025-11-12 | 1,749.00 | 1,761.00 | 1,735.00 | 1,742.00 | 1,728.06 | 14,966 |
| 2025-11-11 | 1,767.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,733.02 | 15,750 |
| 2025-11-10 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,711.19 | 19,758 |
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.