Samsung Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 82,900.00 | 83,300.00 | 81,900.00 | 82,000.00 | 78,922.30 | 16,939,080 |
| 2024-07-23 | 84,200.00 | 84,700.00 | 83,400.00 | 83,900.00 | 80,750.98 | 15,766,380 |
| 2024-07-22 | 84,400.00 | 84,900.00 | 82,600.00 | 83,000.00 | 79,884.76 | 18,987,561 |
| 2024-07-19 | 85,600.00 | 86,100.00 | 84,100.00 | 84,400.00 | 81,232.22 | 18,569,119 |
| 2024-07-18 | 83,800.00 | 86,900.00 | 83,800.00 | 86,900.00 | 83,638.38 | 24,721,789 |
| 2024-07-17 | 87,100.00 | 88,000.00 | 86,400.00 | 86,700.00 | 83,445.89 | 18,186,490 |
| 2024-07-16 | 86,900.00 | 88,000.00 | 86,700.00 | 87,700.00 | 84,408.36 | 16,166,680 |
| 2024-07-15 | 84,700.00 | 87,300.00 | 84,100.00 | 86,700.00 | 83,445.89 | 25,193,080 |
| 2024-07-12 | 85,900.00 | 86,100.00 | 84,100.00 | 84,400.00 | 81,232.22 | 26,344,381 |
| 2024-07-11 | 88,500.00 | 88,800.00 | 86,700.00 | 87,600.00 | 84,312.11 | 24,677,600 |
| 2024-07-10 | 87,600.00 | 88,000.00 | 87,100.00 | 87,800.00 | 84,504.60 | 17,813,840 |
| 2024-07-09 | 87,800.00 | 88,200.00 | 86,900.00 | 87,800.00 | 84,504.60 | 21,336,199 |
| 2024-07-08 | 87,900.00 | 88,600.00 | 86,900.00 | 87,400.00 | 84,119.62 | 24,035,801 |
| 2024-07-05 | 85,600.00 | 87,100.00 | 85,200.00 | 87,100.00 | 83,830.88 | 45,791,191 |
| 2024-07-04 | 82,900.00 | 84,700.00 | 82,400.00 | 84,600.00 | 81,424.71 | 43,857,219 |
| 2024-07-03 | 82,300.00 | 82,300.00 | 81,000.00 | 81,800.00 | 78,729.80 | 11,440,320 |
| 2024-07-02 | 82,500.00 | 82,600.00 | 81,500.00 | 81,800.00 | 78,729.80 | 14,471,900 |
| 2024-07-01 | 81,500.00 | 82,100.00 | 81,300.00 | 81,800.00 | 78,729.80 | 11,317,200 |
| 2024-06-28 | 81,900.00 | 81,900.00 | 80,800.00 | 81,500.00 | 78,441.06 | 9,455,929 |
| 2024-06-27 | 81,300.00 | 81,600.00 | 80,500.00 | 81,600.00 | 78,537.31 | 11,739,720 |
| 2024-06-26 | 80,100.00 | 81,400.00 | 79,900.00 | 81,300.00 | 77,901.12 | 17,783,240 |
| 2024-06-25 | 80,600.00 | 81,800.00 | 80,100.00 | 80,800.00 | 77,422.02 | 19,088,449 |
| 2024-06-24 | 79,700.00 | 80,900.00 | 79,500.00 | 80,600.00 | 77,230.38 | 15,454,220 |
| 2024-06-21 | 80,700.00 | 80,800.00 | 80,000.00 | 80,000.00 | 76,655.47 | 17,907,520 |
| 2024-06-20 | 81,500.00 | 82,200.00 | 81,200.00 | 81,600.00 | 78,188.58 | 20,288,910 |
| 2024-06-19 | 81,100.00 | 82,500.00 | 80,500.00 | 81,200.00 | 77,805.30 | 24,168,859 |
| 2024-06-18 | 78,700.00 | 80,200.00 | 78,600.00 | 79,800.00 | 76,463.83 | 18,207,590 |
| 2024-06-17 | 79,200.00 | 79,500.00 | 78,000.00 | 78,100.00 | 74,834.90 | 16,123,050 |
| 2024-06-14 | 79,700.00 | 80,500.00 | 79,000.00 | 79,600.00 | 76,272.19 | 22,926,609 |
| 2024-06-13 | 78,400.00 | 79,000.00 | 77,800.00 | 78,600.00 | 75,314.00 | 33,763,801 |
| 2024-06-12 | 75,300.00 | 77,100.00 | 75,200.00 | 76,500.00 | 73,301.79 | 19,246,721 |
| 2024-06-11 | 75,900.00 | 76,000.00 | 75,100.00 | 75,200.00 | 72,056.14 | 16,971,170 |
| 2024-06-10 | 76,100.00 | 76,600.00 | 75,600.00 | 75,700.00 | 72,535.23 | 14,598,750 |
| 2024-06-07 | 78,400.00 | 78,600.00 | 77,100.00 | 77,300.00 | 74,068.34 | 21,189,340 |
| 2024-06-05 | 78,000.00 | 78,000.00 | 76,800.00 | 77,400.00 | 74,164.16 | 23,177,961 |
| 2024-06-04 | 74,900.00 | 76,100.00 | 74,900.00 | 75,300.00 | 72,151.96 | 14,098,050 |
| 2024-06-03 | 74,400.00 | 76,400.00 | 74,200.00 | 75,700.00 | 72,535.23 | 15,706,260 |
| 2024-05-31 | 74,500.00 | 74,700.00 | 73,500.00 | 73,500.00 | 70,427.21 | 26,198,770 |
| 2024-05-30 | 74,800.00 | 75,200.00 | 73,500.00 | 73,500.00 | 70,427.21 | 28,551,270 |
| 2024-05-29 | 77,700.00 | 78,200.00 | 75,200.00 | 75,200.00 | 72,056.14 | 30,244,869 |
| 2024-05-28 | 76,500.00 | 78,000.00 | 76,200.00 | 77,600.00 | 74,355.80 | 18,539,070 |
| 2024-05-27 | 75,300.00 | 78,200.00 | 74,000.00 | 77,200.00 | 73,972.52 | 43,825,199 |
| 2024-05-24 | 76,800.00 | 77,000.00 | 75,700.00 | 75,900.00 | 72,726.87 | 27,891,270 |
| 2024-05-23 | 77,700.00 | 79,100.00 | 77,100.00 | 78,300.00 | 75,026.54 | 18,728,080 |
| 2024-05-22 | 78,100.00 | 78,700.00 | 77,300.00 | 77,700.00 | 74,451.62 | 19,521,500 |
| 2024-05-21 | 78,500.00 | 79,000.00 | 78,200.00 | 78,400.00 | 75,122.36 | 13,690,580 |
| 2024-05-20 | 78,100.00 | 79,100.00 | 77,900.00 | 78,900.00 | 75,601.45 | 19,456,779 |
| 2024-05-17 | 78,600.00 | 78,800.00 | 77,200.00 | 77,400.00 | 74,164.16 | 15,918,200 |
| 2024-05-16 | 80,200.00 | 80,300.00 | 78,100.00 | 78,200.00 | 74,930.72 | 20,989,770 |
| 2024-05-14 | 78,600.00 | 78,800.00 | 77,900.00 | 78,300.00 | 75,026.54 | 11,763,990 |
| 2024-05-13 | 79,400.00 | 79,900.00 | 77,600.00 | 78,400.00 | 75,122.36 | 18,652,340 |
| 2024-05-10 | 80,400.00 | 81,100.00 | 78,900.00 | 79,200.00 | 75,888.91 | 16,976,119 |
| 2024-05-09 | 81,100.00 | 81,500.00 | 79,700.00 | 79,700.00 | 76,368.01 | 18,759,930 |
| 2024-05-08 | 80,800.00 | 81,400.00 | 80,500.00 | 81,300.00 | 77,901.12 | 13,089,570 |
| 2024-05-07 | 79,600.00 | 81,300.00 | 79,400.00 | 81,300.00 | 77,901.12 | 26,238,859 |
| 2024-05-03 | 79,000.00 | 79,000.00 | 77,500.00 | 77,600.00 | 74,355.80 | 13,151,880 |
| 2024-05-02 | 77,600.00 | 78,600.00 | 77,300.00 | 78,000.00 | 74,739.08 | 18,900,641 |
| 2024-04-30 | 77,000.00 | 78,500.00 | 76,600.00 | 77,500.00 | 74,259.98 | 19,007,000 |
| 2024-04-29 | 77,400.00 | 77,600.00 | 76,200.00 | 76,700.00 | 73,493.43 | 14,664,470 |
| 2024-04-26 | 77,800.00 | 77,900.00 | 76,500.00 | 76,700.00 | 73,493.43 | 12,755,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 370.0000 KRW |
| 2026-06-29 | 367.0000 KRW |
| 2026-03-30 | 372.0000 KRW |
| 2025-12-29 | 566.0000 KRW |
| 2025-09-29 | 370.0000 KRW |
| 2025-06-27 | 367.0000 KRW |
| 2025-03-28 | 365.0000 KRW |
| 2024-12-27 | 363.0000 KRW |
| 2024-09-27 | 361.0000 KRW |
| 2024-06-27 | 361.0000 KRW |
| 2024-03-28 | 361.0000 KRW |
| 2023-12-27 | 361.0000 KRW |
| 2023-09-26 | 361.0000 KRW |
| 2023-06-29 | 361.0000 KRW |
| 2023-03-30 | 361.0000 KRW |
| 2022-12-28 | 361.0000 KRW |
| 2022-09-29 | 361.0000 KRW |
| 2022-06-29 | 361.0000 KRW |
| 2022-03-30 | 361.0000 KRW |
| 2021-12-29 | 361.0000 KRW |
| 2021-09-29 | 361.0000 KRW |
| 2021-06-29 | 361.0000 KRW |
| 2021-03-30 | 361.0000 KRW |
| 2020-12-29 | 1,578.0000 KRW |
| 2020-09-28 | 354.0000 KRW |
| 2020-06-29 | 354.0000 KRW |
| 2020-03-30 | 354.0000 KRW |
| 2019-12-27 | 354.0000 KRW |
| 2019-09-27 | 354.0000 KRW |
| 2019-06-27 | 354.0000 KRW |
| 2019-03-28 | 354.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.