Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,210.00 | 4,274.00 | 4,130.00 | 4,174.00 | 4,174.00 | 13,119 |
| 2026-10-20 | 4,000.00 | 4,102.00 | 3,910.00 | 4,040.00 | 4,040.00 | 17,692 |
| 2026-10-19 | 4,094.00 | 4,190.00 | 4,094.00 | 4,182.00 | 4,182.00 | 15,271 |
| 2026-10-16 | 4,060.00 | 4,090.00 | 3,990.00 | 3,990.00 | 3,990.00 | 14,691 |
| 2026-10-15 | 3,920.00 | 4,048.00 | 3,830.00 | 4,048.00 | 4,048.00 | 46,188 |
| 2026-10-14 | 4,372.00 | 4,398.00 | 4,280.00 | 4,320.00 | 4,320.00 | 19,965 |
| 2026-10-13 | 4,314.00 | 4,406.00 | 4,296.00 | 4,390.00 | 4,390.00 | 28,374 |
| 2026-10-12 | 4,700.00 | 4,722.00 | 4,542.00 | 4,582.00 | 4,582.00 | 14,528 |
| 2026-10-09 | 4,812.00 | 4,858.00 | 4,744.00 | 4,752.00 | 4,752.00 | 11,222 |
| 2026-10-08 | 4,912.00 | 4,912.00 | 4,816.00 | 4,826.00 | 4,826.00 | 13,555 |
| 2026-10-07 | 5,000.00 | 5,050.00 | 4,876.00 | 5,020.00 | 5,020.00 | 18,703 |
| 2026-10-06 | 5,060.00 | 5,120.00 | 5,030.00 | 5,075.00 | 5,075.00 | 8,814 |
| 2026-10-05 | 5,155.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | 9,187 |
| 2026-10-02 | 5,080.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 15,255 |
| 2026-10-01 | 5,020.00 | 5,050.00 | 4,898.00 | 4,900.00 | 4,900.00 | 18,366 |
| 2026-09-30 | 4,974.00 | 5,020.00 | 4,892.00 | 4,892.00 | 4,892.00 | 27,958 |
| 2026-09-29 | 4,996.00 | 5,155.00 | 4,996.00 | 5,120.00 | 5,120.00 | 32,382 |
| 2026-09-28 | 4,954.00 | 4,984.00 | 4,798.00 | 4,824.00 | 4,824.00 | 17,666 |
| 2026-09-25 | 5,100.00 | 5,135.00 | 5,045.00 | 5,065.00 | 5,065.00 | 10,447 |
| 2026-09-24 | 5,015.00 | 5,080.00 | 4,936.00 | 4,970.00 | 4,970.00 | 12,308 |
| 2026-09-23 | 5,205.00 | 5,225.00 | 5,060.00 | 5,070.00 | 5,070.00 | 17,868 |
| 2026-09-22 | 5,050.00 | 5,175.00 | 4,974.00 | 5,100.00 | 5,100.00 | 29,659 |
| 2026-09-21 | 4,940.00 | 5,050.00 | 4,924.00 | 5,010.00 | 5,010.00 | 21,888 |
| 2026-09-18 | 4,712.00 | 4,724.00 | 4,634.00 | 4,636.00 | 4,636.00 | 15,369 |
| 2026-09-17 | 4,568.00 | 4,788.00 | 4,564.00 | 4,716.00 | 4,716.00 | 12,732 |
| 2026-09-16 | 4,644.00 | 4,680.00 | 4,600.00 | 4,636.00 | 4,636.00 | 7,258 |
| 2026-09-15 | 4,558.00 | 4,610.00 | 4,520.00 | 4,530.00 | 4,530.00 | 8,772 |
| 2026-09-14 | 4,626.00 | 4,638.00 | 4,430.00 | 4,536.00 | 4,536.00 | 24,805 |
| 2026-09-11 | 4,840.00 | 4,938.00 | 4,808.00 | 4,938.00 | 4,938.00 | 11,307 |
| 2026-09-10 | 5,010.00 | 5,010.00 | 4,776.00 | 4,848.00 | 4,848.00 | 17,304 |
| 2026-09-09 | 5,035.00 | 5,080.00 | 4,952.00 | 4,988.00 | 4,988.00 | 13,216 |
| 2026-09-08 | 5,030.00 | 5,110.00 | 4,976.00 | 5,065.00 | 5,065.00 | 11,896 |
| 2026-09-07 | 5,000.00 | 5,055.00 | 4,996.00 | 5,045.00 | 5,045.00 | 7,937 |
| 2026-09-04 | 4,700.00 | 4,912.00 | 4,660.00 | 4,908.00 | 4,908.00 | 17,404 |
| 2026-09-03 | 4,572.00 | 4,652.00 | 4,544.00 | 4,620.00 | 4,620.00 | 9,494 |
| 2026-09-02 | 4,560.00 | 4,676.00 | 4,528.00 | 4,636.00 | 4,636.00 | 8,766 |
| 2026-09-01 | 4,650.00 | 4,736.00 | 4,606.00 | 4,608.00 | 4,608.00 | 18,454 |
| 2026-08-28 | 4,682.00 | 4,772.00 | 4,660.00 | 4,758.00 | 4,758.00 | 11,250 |
| 2026-08-27 | 4,800.00 | 4,866.00 | 4,692.00 | 4,702.00 | 4,702.00 | 13,277 |
| 2026-08-26 | 4,712.00 | 4,760.00 | 4,676.00 | 4,724.00 | 4,724.00 | 9,110 |
| 2026-08-25 | 4,656.00 | 4,722.00 | 4,622.00 | 4,680.00 | 4,680.00 | 9,641 |
| 2026-08-24 | 4,646.00 | 4,706.00 | 4,440.00 | 4,514.00 | 4,514.00 | 23,269 |
| 2026-08-21 | 5,100.00 | 5,110.00 | 4,812.00 | 4,854.00 | 4,854.00 | 24,813 |
| 2026-08-20 | 4,880.00 | 4,906.00 | 4,706.00 | 4,822.00 | 4,822.00 | 21,024 |
| 2026-08-19 | 4,586.00 | 4,722.00 | 4,536.00 | 4,590.00 | 4,590.00 | 22,707 |
| 2026-08-18 | 4,784.00 | 4,790.00 | 4,506.00 | 4,556.00 | 4,556.00 | 23,296 |
| 2026-08-17 | 4,950.00 | 5,160.00 | 4,950.00 | 5,075.00 | 5,075.00 | 19,590 |
| 2026-08-14 | 4,846.00 | 4,930.00 | 4,790.00 | 4,790.00 | 4,790.00 | 15,217 |
| 2026-08-13 | 4,688.00 | 4,912.00 | 4,606.00 | 4,862.00 | 4,862.00 | 31,912 |
| 2026-08-12 | 4,502.00 | 4,716.00 | 4,502.00 | 4,640.00 | 4,640.00 | 23,316 |
| 2026-08-11 | 4,194.00 | 4,352.00 | 4,194.00 | 4,302.00 | 4,302.00 | 17,577 |
| 2026-08-10 | 4,090.00 | 4,118.00 | 4,008.00 | 4,052.00 | 4,052.00 | 17,063 |
| 2026-08-07 | 4,104.00 | 4,270.00 | 4,026.00 | 4,138.00 | 4,138.00 | 19,681 |
| 2026-08-06 | 4,078.00 | 4,236.00 | 3,970.00 | 4,236.00 | 4,236.00 | 26,480 |
| 2026-08-05 | 4,348.00 | 4,416.00 | 4,228.00 | 4,368.00 | 4,368.00 | 20,800 |
| 2026-08-04 | 4,220.00 | 4,464.00 | 4,166.00 | 4,444.00 | 4,444.00 | 34,717 |
| 2026-08-03 | 4,208.00 | 4,222.00 | 3,956.00 | 4,112.00 | 4,112.00 | 26,701 |
| 2026-07-31 | 4,454.00 | 4,512.00 | 4,118.00 | 4,188.00 | 4,188.00 | 58,235 |
| 2026-07-30 | 3,610.00 | 4,158.00 | 3,550.00 | 4,112.00 | 4,112.00 | 63,254 |
| 2026-07-29 | 3,690.00 | 3,876.00 | 3,622.00 | 3,712.00 | 3,712.00 | 49,860 |
Page 1 of 22 · 1,267 trading daysOlder →
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.