Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,711.19 | 19,758 |
| 2025-11-07 | 1,674.00 | 1,690.00 | 1,642.00 | 1,651.00 | 1,637.78 | 24,591 |
| 2025-11-06 | 1,711.00 | 1,731.00 | 1,690.00 | 1,691.00 | 1,677.46 | 23,134 |
| 2025-11-05 | 1,718.00 | 1,805.00 | 1,715.00 | 1,790.00 | 1,775.67 | 41,278 |
| 2025-11-04 | 1,824.00 | 1,829.00 | 1,783.00 | 1,810.00 | 1,795.51 | 30,638 |
| 2025-11-03 | 1,923.00 | 1,952.00 | 1,923.00 | 1,952.00 | 1,936.38 | 24,913 |
| 2025-10-31 | 1,866.00 | 1,895.00 | 1,864.00 | 1,865.00 | 1,850.07 | 19,440 |
| 2025-10-30 | 1,816.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,784.60 | 13,831 |
| 2025-10-29 | 1,752.00 | 1,815.00 | 1,751.00 | 1,815.00 | 1,800.47 | 19,450 |
| 2025-10-28 | 1,734.00 | 1,761.00 | 1,727.00 | 1,750.00 | 1,735.99 | 22,298 |
| 2025-10-27 | 1,750.00 | 1,778.00 | 1,733.00 | 1,778.00 | 1,763.77 | 20,243 |
| 2025-10-24 | 1,711.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,712.18 | 8,615 |
| 2025-10-23 | 1,662.00 | 1,692.00 | 1,662.00 | 1,685.00 | 1,671.51 | 24,454 |
| 2025-10-22 | 1,706.00 | 1,711.00 | 1,681.00 | 1,681.00 | 1,667.54 | 12,706 |
| 2025-10-21 | 1,699.00 | 1,709.00 | 1,674.00 | 1,687.00 | 1,673.50 | 18,417 |
| 2025-10-20 | 1,712.00 | 1,737.00 | 1,710.00 | 1,731.00 | 1,717.14 | 13,843 |
| 2025-10-17 | 1,706.00 | 1,720.00 | 1,677.00 | 1,705.00 | 1,691.35 | 22,308 |
| 2025-10-16 | 1,702.00 | 1,729.00 | 1,702.00 | 1,716.00 | 1,702.26 | 18,126 |
| 2025-10-15 | 1,660.00 | 1,673.00 | 1,659.00 | 1,671.00 | 1,657.62 | 15,542 |
| 2025-10-14 | 1,590.00 | 1,609.00 | 1,577.00 | 1,606.00 | 1,593.15 | 16,782 |
| 2025-10-13 | 1,616.00 | 1,645.00 | 1,611.00 | 1,635.00 | 1,621.91 | 28,027 |
| 2025-10-10 | 1,655.00 | 1,663.00 | 1,566.00 | 1,600.00 | 1,587.19 | 24,928 |
| 2025-10-09 | 1,686.00 | 1,686.00 | 1,634.00 | 1,650.00 | 1,636.79 | 30,423 |
| 2025-10-08 | 1,614.00 | 1,674.00 | 1,606.00 | 1,674.00 | 1,660.60 | 18,024 |
| 2025-10-07 | 1,642.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,609.02 | 18,362 |
| 2025-10-06 | 1,604.00 | 1,652.00 | 1,593.00 | 1,643.00 | 1,629.85 | 18,506 |
| 2025-10-03 | 1,601.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,593.15 | 16,913 |
| 2025-10-02 | 1,594.00 | 1,600.00 | 1,576.00 | 1,590.00 | 1,577.27 | 20,913 |
| 2025-10-01 | 1,523.00 | 1,574.00 | 1,523.00 | 1,563.00 | 1,550.49 | 22,236 |
| 2025-09-30 | 1,485.00 | 1,500.00 | 1,483.00 | 1,494.00 | 1,482.04 | 11,538 |
| 2025-09-29 | 1,504.00 | 1,506.00 | 1,492.00 | 1,496.00 | 1,484.03 | 8,785 |
| 2025-09-26 | 1,464.00 | 1,474.00 | 1,460.00 | 1,473.00 | 1,454.96 | 12,377 |
| 2025-09-25 | 1,529.00 | 1,529.00 | 1,501.00 | 1,506.00 | 1,487.55 | 13,960 |
| 2025-09-24 | 1,518.00 | 1,526.00 | 1,501.00 | 1,506.00 | 1,487.55 | 18,970 |
| 2025-09-23 | 1,510.00 | 1,526.00 | 1,508.00 | 1,511.00 | 1,492.49 | 15,779 |
| 2025-09-22 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,481.63 | 21,179 |
| 2025-09-19 | 1,419.00 | 1,434.00 | 1,416.00 | 1,434.00 | 1,416.43 | 24,605 |
| 2025-09-18 | 1,441.00 | 1,457.00 | 1,429.00 | 1,439.00 | 1,421.37 | 18,504 |
| 2025-09-17 | 1,406.00 | 1,424.00 | 1,406.00 | 1,421.00 | 1,403.59 | 11,841 |
| 2025-09-16 | 1,426.00 | 1,437.00 | 1,420.00 | 1,422.00 | 1,404.58 | 17,583 |
| 2025-09-15 | 1,378.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,365.07 | 16,983 |
| 2025-09-12 | 1,358.00 | 1,364.00 | 1,348.00 | 1,353.00 | 1,336.43 | 10,960 |
| 2025-09-11 | 1,315.00 | 1,355.00 | 1,310.00 | 1,347.00 | 1,330.50 | 14,520 |
| 2025-09-10 | 1,300.00 | 1,321.00 | 1,299.00 | 1,317.00 | 1,300.87 | 16,250 |
| 2025-09-09 | 1,279.00 | 1,294.00 | 1,279.00 | 1,290.00 | 1,274.20 | 10,742 |
| 2025-09-08 | 1,259.00 | 1,269.00 | 1,255.00 | 1,269.00 | 1,253.46 | 12,697 |
| 2025-09-05 | 1,250.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,232.71 | 8,032 |
| 2025-09-04 | 1,246.00 | 1,252.00 | 1,244.00 | 1,251.00 | 1,235.68 | 13,093 |
| 2025-09-03 | 1,241.00 | 1,254.00 | 1,239.00 | 1,251.00 | 1,235.68 | 4,588 |
| 2025-09-02 | 1,238.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,208.02 | 13,053 |
| 2025-09-01 | 1,214.00 | 1,214.00 | 1,203.00 | 1,209.00 | 1,194.19 | 7,111 |
| 2025-08-29 | 1,245.00 | 1,248.00 | 1,233.00 | 1,236.00 | 1,220.86 | 16,094 |
| 2025-08-28 | 1,250.00 | 1,258.00 | 1,244.00 | 1,258.00 | 1,242.59 | 7,329 |
| 2025-08-27 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,234.69 | 14,248 |
| 2025-08-26 | 1,251.00 | 1,261.00 | 1,248.00 | 1,257.00 | 1,241.60 | 17,095 |
| 2025-08-22 | 1,274.00 | 1,308.00 | 1,269.00 | 1,306.00 | 1,290.00 | 21,560 |
| 2025-08-21 | 1,263.00 | 1,268.00 | 1,249.00 | 1,253.00 | 1,237.65 | 5,632 |
| 2025-08-20 | 1,254.00 | 1,295.00 | 1,254.00 | 1,264.00 | 1,248.52 | 33,268 |
| 2025-08-19 | 1,255.00 | 1,258.00 | 1,250.00 | 1,253.00 | 1,237.65 | 7,304 |
| 2025-08-18 | 1,254.00 | 1,260.00 | 1,248.00 | 1,253.00 | 1,237.65 | 14,756 |
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.