Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	67,500.00	68,900.00	67,300.00	68,600.00	65,126.32	13,775,250
2023-10-31	67,600.00	68,300.00	66,900.00	66,900.00	63,512.41	14,488,890
2023-10-30	66,800.00	67,800.00	66,700.00	67,300.00	63,892.15	10,139,270
2023-10-27	67,100.00	67,300.00	66,700.00	67,300.00	63,892.15	11,334,720
2023-10-26	67,000.00	67,900.00	66,700.00	66,700.00	63,322.53	15,517,620
2023-10-25	68,800.00	68,800.00	67,900.00	68,000.00	64,556.70	10,610,700
2023-10-24	68,700.00	68,800.00	67,700.00	68,500.00	65,031.39	12,791,710
2023-10-23	68,700.00	69,100.00	68,200.00	68,400.00	64,936.45	11,625,950
2023-10-20	68,900.00	69,200.00	68,100.00	68,800.00	65,316.20	15,204,490
2023-10-19	69,700.00	70,000.00	69,400.00	69,500.00	65,980.75	13,985,010
2023-10-18	68,900.00	70,500.00	68,800.00	70,500.00	66,930.11	16,493,180
2023-10-17	67,700.00	69,900.00	67,400.00	69,400.00	65,885.81	17,299,250
2023-10-16	67,900.00	68,500.00	66,800.00	67,300.00	63,892.15	12,599,290
2023-10-13	68,000.00	68,500.00	67,700.00	68,000.00	64,556.70	9,724,086
2023-10-12	68,600.00	69,700.00	68,200.00	68,900.00	65,411.13	19,311,381
2023-10-11	68,600.00	69,400.00	67,900.00	68,200.00	64,746.58	25,209,340
2023-10-10	66,200.00	67,600.00	66,200.00	66,400.00	63,037.72	19,889,199
2023-10-06	67,100.00	67,300.00	66,000.00	66,000.00	62,657.98	14,386,520
2023-10-05	67,300.00	67,400.00	66,700.00	66,700.00	63,322.53	16,108,310
2023-10-04	67,400.00	67,700.00	66,700.00	67,500.00	64,082.02	23,361,141
2023-09-27	68,600.00	69,100.00	68,200.00	68,400.00	64,936.45	14,886,490
2023-09-26	70,000.00	70,000.00	68,400.00	68,600.00	65,126.32	13,143,470
2023-09-25	68,500.00	69,700.00	68,500.00	69,400.00	65,543.09	13,582,510
2023-09-22	68,300.00	68,900.00	68,300.00	68,800.00	64,976.44	9,897,840
2023-09-21	69,200.00	69,800.00	68,800.00	68,900.00	65,070.88	10,796,330
2023-09-20	70,000.00	70,300.00	69,500.00	69,600.00	65,731.98	10,873,010
2023-09-19	70,400.00	70,800.00	69,600.00	69,800.00	65,920.86	11,820,180
2023-09-18	71,300.00	71,700.00	70,200.00	70,200.00	66,298.63	16,040,720
2023-09-15	71,700.00	72,300.00	71,400.00	72,000.00	67,998.60	17,823,510
2023-09-14	71,200.00	71,800.00	70,800.00	71,700.00	67,715.27	21,041,400
2023-09-13	71,100.00	71,600.00	70,300.00	70,900.00	66,959.73	15,955,790
2023-09-12	70,800.00	71,000.00	70,400.00	70,500.00	66,581.96	11,688,590
2023-09-11	70,400.00	70,800.00	70,000.00	70,800.00	66,865.29	11,785,460
2023-09-08	70,200.00	70,300.00	69,600.00	70,300.00	66,393.08	10,688,110
2023-09-07	70,000.00	70,600.00	69,600.00	70,400.00	66,487.52	13,741,240
2023-09-06	70,700.00	70,800.00	69,700.00	70,000.00	66,109.75	11,414,620
2023-09-05	70,900.00	71,500.00	70,200.00	70,700.00	66,770.85	12,330,230
2023-09-04	72,900.00	72,900.00	70,700.00	71,200.00	67,243.06	26,286,490
2023-09-01	66,800.00	71,000.00	66,700.00	71,000.00	67,054.17	29,738,230
2023-08-31	67,100.00	67,200.00	66,400.00	66,900.00	63,182.03	15,964,630
2023-08-30	67,300.00	67,700.00	67,100.00	67,100.00	63,370.92	9,181,223
2023-08-29	66,900.00	67,200.00	66,600.00	66,800.00	63,087.59	9,114,352
2023-08-28	66,800.00	67,000.00	66,500.00	66,800.00	63,087.59	5,824,628
2023-08-25	67,100.00	67,400.00	66,900.00	67,100.00	63,370.92	7,032,462
2023-08-24	68,300.00	68,700.00	67,900.00	68,200.00	64,409.78	15,044,460
2023-08-23	66,700.00	67,100.00	66,400.00	67,100.00	63,370.92	9,549,352
2023-08-22	67,200.00	67,700.00	66,300.00	66,600.00	62,898.70	10,500,240
2023-08-21	66,600.00	67,100.00	66,300.00	66,600.00	62,898.70	9,720,067
2023-08-18	66,000.00	66,700.00	65,800.00	66,300.00	62,615.38	11,745,000
2023-08-17	66,300.00	66,800.00	66,000.00	66,700.00	62,993.15	10,778,650
2023-08-16	66,700.00	67,100.00	66,300.00	67,000.00	63,276.47	13,174,570
2023-08-14	67,500.00	67,900.00	66,900.00	67,300.00	63,559.80	9,352,343
2023-08-11	68,400.00	68,800.00	67,500.00	67,500.00	63,748.69	9,781,038
2023-08-10	68,300.00	68,500.00	67,800.00	68,000.00	64,220.90	10,227,310
2023-08-09	68,000.00	69,600.00	67,900.00	68,900.00	65,070.88	17,259,670
2023-08-08	69,000.00	69,100.00	67,400.00	67,600.00	63,843.13	14,664,700
2023-08-07	67,700.00	69,200.00	67,600.00	68,500.00	64,693.11	10,968,500
2023-08-04	68,800.00	69,100.00	68,200.00	68,300.00	64,504.23	12,360,190
2023-08-03	69,900.00	70,200.00	68,500.00	68,800.00	64,976.44	20,087,090
2023-08-02	70,700.00	71,000.00	69,800.00	69,900.00	66,015.31	13,835,020

← NewerPage 13 of 21 · 1,227 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.