Samsung Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	73,700.00	74,500.00	73,300.00	73,400.00	70,013.22	11,160,060
2024-01-25	74,200.00	74,800.00	73,700.00	74,100.00	70,680.93	11,737,740
2024-01-24	75,200.00	75,200.00	73,500.00	74,000.00	70,585.54	12,860,660
2024-01-23	75,700.00	75,800.00	74,300.00	75,200.00	71,730.17	14,786,220
2024-01-22	75,900.00	76,000.00	75,000.00	75,100.00	71,634.78	19,673,369
2024-01-19	73,500.00	74,700.00	73,000.00	74,700.00	71,253.24	23,363,420
2024-01-18	71,600.00	72,000.00	70,700.00	71,700.00	68,391.66	17,853,391
2024-01-17	73,100.00	73,300.00	71,000.00	71,000.00	67,723.96	22,683,660
2024-01-16	73,500.00	73,700.00	72,500.00	72,600.00	69,250.14	14,760,410
2024-01-15	73,200.00	74,000.00	73,200.00	73,900.00	70,490.15	13,212,330
2024-01-12	73,000.00	74,100.00	72,800.00	73,100.00	69,727.07	13,038,930
2024-01-11	72,900.00	73,600.00	72,700.00	73,200.00	69,822.45	57,691,262
2024-01-10	75,000.00	75,200.00	73,200.00	73,600.00	70,204.00	20,259,520
2024-01-09	77,400.00	77,700.00	74,300.00	74,700.00	71,253.24	26,019,240
2024-01-08	77,000.00	77,500.00	76,400.00	76,500.00	72,970.19	11,088,720
2024-01-05	76,700.00	77,100.00	76,400.00	76,600.00	73,065.57	11,304,310
2024-01-04	76,100.00	77,300.00	76,100.00	76,600.00	73,065.57	15,324,430
2024-01-03	78,500.00	78,800.00	77,000.00	77,000.00	73,447.12	21,753,641
2024-01-02	78,200.00	79,800.00	78,200.00	79,600.00	75,927.15	17,142,840
2023-12-28	77,700.00	78,500.00	77,500.00	78,500.00	74,877.90	17,797,529
2023-12-27	76,700.00	78,000.00	76,500.00	78,000.00	74,400.97	20,651,039
2023-12-26	76,100.00	76,700.00	75,700.00	76,600.00	72,721.23	13,164,900
2023-12-22	75,800.00	76,300.00	75,400.00	75,900.00	72,056.67	14,515,600
2023-12-21	74,600.00	75,000.00	74,300.00	75,000.00	71,202.25	13,478,760
2023-12-20	74,200.00	74,900.00	73,800.00	74,800.00	71,012.38	16,870,150
2023-12-19	73,000.00	73,400.00	72,800.00	73,400.00	69,683.27	8,907,632
2023-12-18	73,300.00	73,400.00	72,800.00	72,900.00	69,208.58	9,690,551
2023-12-15	73,800.00	74,000.00	73,200.00	73,300.00	69,588.33	15,419,810
2023-12-14	74,100.00	74,300.00	72,500.00	73,100.00	69,398.46	27,567,590
2023-12-13	73,300.00	73,500.00	72,800.00	72,800.00	69,113.65	13,116,760
2023-12-12	73,300.00	73,500.00	73,100.00	73,500.00	69,778.20	13,758,640
2023-12-11	72,800.00	73,000.00	72,200.00	73,000.00	69,303.52	9,861,960
2023-12-08	72,100.00	72,800.00	71,900.00	72,600.00	68,923.78	10,859,460
2023-12-07	71,800.00	71,900.00	71,100.00	71,500.00	67,879.48	8,862,017
2023-12-06	71,800.00	72,100.00	71,600.00	71,700.00	68,069.35	8,123,087
2023-12-05	72,300.00	72,400.00	71,200.00	71,200.00	67,594.67	12,129,680
2023-12-04	72,800.00	72,900.00	72,400.00	72,600.00	68,923.78	10,229,260
2023-12-01	72,400.00	72,500.00	71,700.00	72,000.00	68,354.16	9,871,284
2023-11-30	72,700.00	72,800.00	72,200.00	72,800.00	69,113.65	15,783,710
2023-11-29	72,400.00	72,800.00	72,200.00	72,700.00	69,018.71	9,283,933
2023-11-28	71,400.00	72,700.00	71,300.00	72,700.00	69,018.71	13,283,080
2023-11-27	71,500.00	72,100.00	71,100.00	71,300.00	67,689.60	9,113,857
2023-11-24	72,400.00	72,600.00	71,700.00	71,700.00	68,069.35	6,676,685
2023-11-23	73,000.00	73,200.00	72,200.00	72,400.00	68,733.90	6,775,614
2023-11-22	72,200.00	73,000.00	71,900.00	72,800.00	69,113.65	11,105,140
2023-11-21	73,100.00	73,400.00	72,700.00	72,800.00	69,113.65	9,712,881
2023-11-20	72,100.00	73,000.00	72,100.00	72,700.00	69,018.71	10,610,150
2023-11-17	72,300.00	73,000.00	72,300.00	72,500.00	68,828.84	11,494,640
2023-11-16	72,500.00	73,000.00	72,300.00	72,800.00	69,113.65	15,860,450
2023-11-15	71,600.00	72,200.00	71,500.00	72,200.00	68,544.03	20,148,670
2023-11-14	71,000.00	71,100.00	70,600.00	70,800.00	67,214.92	9,567,984
2023-11-13	71,300.00	71,300.00	70,300.00	70,400.00	66,835.18	9,246,919
2023-11-10	70,000.00	70,500.00	69,500.00	70,500.00	66,930.11	9,684,347
2023-11-09	69,900.00	70,800.00	69,600.00	70,300.00	66,740.24	12,301,370
2023-11-08	71,300.00	71,400.00	69,700.00	69,900.00	66,360.49	12,901,310
2023-11-07	70,600.00	70,900.00	70,000.00	70,900.00	67,309.86	17,228,730
2023-11-06	69,800.00	70,900.00	69,300.00	70,900.00	67,309.86	22,228,480
2023-11-03	69,700.00	70,200.00	69,500.00	69,600.00	66,075.69	10,322,230
2023-11-02	70,000.00	70,000.00	69,400.00	69,700.00	66,170.62	16,350,030
2023-11-01	67,500.00	68,900.00	67,300.00	68,600.00	65,126.32	13,775,250

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.