Samsung Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 77,300.00 | 77,500.00 | 76,300.00 | 76,300.00 | 73,110.15 | 15,549,130 |
| 2024-04-24 | 77,500.00 | 78,800.00 | 77,200.00 | 78,600.00 | 75,314.00 | 22,166,150 |
| 2024-04-23 | 76,400.00 | 76,800.00 | 75,500.00 | 75,500.00 | 72,343.60 | 18,717,689 |
| 2024-04-22 | 77,400.00 | 77,500.00 | 75,100.00 | 76,100.00 | 72,918.51 | 30,469,471 |
| 2024-04-19 | 78,300.00 | 78,700.00 | 76,300.00 | 77,600.00 | 74,355.80 | 31,317,561 |
| 2024-04-18 | 78,800.00 | 80,100.00 | 78,300.00 | 79,600.00 | 76,272.19 | 21,370,189 |
| 2024-04-17 | 80,700.00 | 80,800.00 | 78,900.00 | 78,900.00 | 75,601.45 | 22,611,631 |
| 2024-04-16 | 81,200.00 | 81,300.00 | 79,400.00 | 80,000.00 | 76,655.47 | 31,949,840 |
| 2024-04-15 | 82,900.00 | 83,200.00 | 81,200.00 | 82,200.00 | 78,763.49 | 26,663,770 |
| 2024-04-12 | 84,700.00 | 84,900.00 | 83,200.00 | 83,700.00 | 80,200.78 | 17,061,770 |
| 2024-04-11 | 83,200.00 | 84,700.00 | 82,500.00 | 84,100.00 | 80,584.06 | 25,538,000 |
| 2024-04-09 | 84,500.00 | 84,900.00 | 83,100.00 | 83,600.00 | 80,104.96 | 23,725,949 |
| 2024-04-08 | 85,200.00 | 86,000.00 | 84,500.00 | 84,500.00 | 80,967.34 | 18,953,230 |
| 2024-04-05 | 84,500.00 | 85,000.00 | 83,800.00 | 84,500.00 | 80,967.34 | 18,883,750 |
| 2024-04-04 | 85,200.00 | 85,500.00 | 84,300.00 | 85,300.00 | 81,733.89 | 25,248,930 |
| 2024-04-03 | 84,300.00 | 85,000.00 | 83,500.00 | 84,100.00 | 80,584.06 | 30,493,340 |
| 2024-04-02 | 82,900.00 | 85,000.00 | 82,900.00 | 85,000.00 | 81,446.43 | 37,077,941 |
| 2024-04-01 | 83,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 78,571.85 | 20,116,510 |
| 2024-03-29 | 81,200.00 | 82,500.00 | 80,900.00 | 82,400.00 | 78,955.13 | 27,126,359 |
| 2024-03-28 | 79,400.00 | 81,000.00 | 79,200.00 | 80,800.00 | 77,422.02 | 25,084,811 |
| 2024-03-27 | 79,200.00 | 80,000.00 | 79,200.00 | 79,800.00 | 76,117.92 | 17,424,590 |
| 2024-03-26 | 79,700.00 | 80,100.00 | 79,200.00 | 79,900.00 | 76,213.31 | 30,551,490 |
| 2024-03-25 | 79,600.00 | 79,800.00 | 77,800.00 | 78,200.00 | 74,591.75 | 18,703,990 |
| 2024-03-22 | 79,600.00 | 79,900.00 | 77,800.00 | 78,900.00 | 75,259.45 | 26,724,760 |
| 2024-03-21 | 79,200.00 | 79,300.00 | 77,700.00 | 79,300.00 | 75,640.99 | 44,569,793 |
| 2024-03-20 | 73,700.00 | 77,200.00 | 73,400.00 | 76,900.00 | 73,351.73 | 50,106,289 |
| 2024-03-19 | 72,300.00 | 73,000.00 | 71,700.00 | 72,800.00 | 69,440.91 | 15,376,060 |
| 2024-03-18 | 72,600.00 | 73,000.00 | 72,500.00 | 72,800.00 | 69,440.91 | 11,520,340 |
| 2024-03-15 | 73,400.00 | 73,700.00 | 72,300.00 | 72,300.00 | 68,963.98 | 22,580,551 |
| 2024-03-14 | 74,400.00 | 74,500.00 | 73,600.00 | 74,300.00 | 70,871.70 | 22,545,529 |
| 2024-03-13 | 73,700.00 | 74,100.00 | 73,500.00 | 74,100.00 | 70,680.93 | 15,243,130 |
| 2024-03-12 | 72,600.00 | 73,500.00 | 72,100.00 | 73,300.00 | 69,917.84 | 13,011,650 |
| 2024-03-11 | 72,900.00 | 73,100.00 | 72,300.00 | 72,400.00 | 69,059.37 | 9,740,504 |
| 2024-03-08 | 72,800.00 | 73,400.00 | 72,600.00 | 73,300.00 | 69,917.84 | 19,271,340 |
| 2024-03-07 | 73,100.00 | 73,300.00 | 72,200.00 | 72,200.00 | 68,868.59 | 14,516,960 |
| 2024-03-06 | 73,200.00 | 73,500.00 | 72,700.00 | 72,900.00 | 69,536.30 | 21,547,900 |
| 2024-03-05 | 74,600.00 | 74,800.00 | 73,700.00 | 73,700.00 | 70,299.38 | 19,505,119 |
| 2024-03-04 | 74,300.00 | 75,000.00 | 74,000.00 | 74,900.00 | 71,444.01 | 23,210,471 |
| 2024-02-29 | 72,600.00 | 73,400.00 | 72,000.00 | 73,400.00 | 70,013.22 | 21,176,400 |
| 2024-02-28 | 72,900.00 | 73,900.00 | 72,800.00 | 73,200.00 | 69,822.45 | 11,795,850 |
| 2024-02-27 | 73,100.00 | 73,400.00 | 72,700.00 | 72,900.00 | 69,536.30 | 13,201,980 |
| 2024-02-26 | 72,300.00 | 73,200.00 | 72,200.00 | 72,800.00 | 69,440.91 | 14,669,350 |
| 2024-02-23 | 73,600.00 | 74,200.00 | 72,900.00 | 72,900.00 | 69,536.30 | 16,225,160 |
| 2024-02-22 | 73,800.00 | 73,900.00 | 72,700.00 | 73,100.00 | 69,727.07 | 15,208,930 |
| 2024-02-21 | 73,400.00 | 73,700.00 | 72,900.00 | 73,000.00 | 69,631.68 | 11,503,490 |
| 2024-02-20 | 73,700.00 | 73,700.00 | 72,800.00 | 73,300.00 | 69,917.84 | 14,681,470 |
| 2024-02-19 | 72,800.00 | 73,900.00 | 72,800.00 | 73,800.00 | 70,394.77 | 12,726,400 |
| 2024-02-16 | 73,300.00 | 73,400.00 | 72,500.00 | 72,800.00 | 69,440.91 | 13,444,780 |
| 2024-02-15 | 74,200.00 | 74,400.00 | 73,000.00 | 73,000.00 | 69,631.68 | 14,120,600 |
| 2024-02-14 | 73,700.00 | 74,300.00 | 73,700.00 | 74,000.00 | 70,585.54 | 12,434,940 |
| 2024-02-13 | 74,800.00 | 75,200.00 | 74,400.00 | 75,200.00 | 71,730.17 | 21,966,740 |
| 2024-02-08 | 75,000.00 | 75,200.00 | 73,600.00 | 74,100.00 | 70,680.93 | 20,810,699 |
| 2024-02-07 | 74,600.00 | 75,500.00 | 74,300.00 | 75,000.00 | 71,539.40 | 16,566,439 |
| 2024-02-06 | 74,300.00 | 74,700.00 | 73,300.00 | 74,400.00 | 70,967.08 | 14,559,250 |
| 2024-02-05 | 74,200.00 | 74,800.00 | 73,500.00 | 74,300.00 | 70,871.70 | 19,026,020 |
| 2024-02-02 | 74,000.00 | 75,200.00 | 73,700.00 | 75,200.00 | 71,730.17 | 14,955,880 |
| 2024-02-01 | 73,000.00 | 74,200.00 | 72,900.00 | 73,600.00 | 70,204.00 | 19,881,029 |
| 2024-01-31 | 73,400.00 | 74,000.00 | 72,500.00 | 72,700.00 | 69,345.52 | 15,703,560 |
| 2024-01-30 | 75,000.00 | 75,300.00 | 73,700.00 | 74,300.00 | 70,871.70 | 12,244,410 |
| 2024-01-29 | 73,800.00 | 75,200.00 | 73,500.00 | 74,400.00 | 70,967.08 | 13,976,520 |
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.