Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	70,100.00	71,200.00	70,000.00	71,100.00	67,148.62	12,201,340
2023-07-31	70,900.00	71,000.00	69,800.00	69,800.00	65,920.86	13,035,420
2023-07-28	71,800.00	72,400.00	70,100.00	70,600.00	66,676.40	19,420,680
2023-07-27	69,900.00	71,700.00	69,300.00	71,700.00	67,715.27	24,261,170
2023-07-26	69,800.00	70,600.00	68,100.00	69,800.00	65,920.86	30,016,221
2023-07-25	70,000.00	70,500.00	69,800.00	70,000.00	66,109.75	14,314,940
2023-07-24	70,100.00	70,900.00	69,900.00	70,400.00	66,487.52	13,418,590
2023-07-21	70,400.00	70,400.00	69,400.00	70,300.00	66,393.08	16,528,920
2023-07-20	71,100.00	71,500.00	70,800.00	71,000.00	67,054.17	9,732,730
2023-07-19	72,700.00	72,800.00	71,300.00	71,700.00	67,715.27	10,896,410
2023-07-18	73,200.00	73,500.00	72,000.00	72,000.00	67,998.60	11,697,900
2023-07-17	73,200.00	73,500.00	72,800.00	73,300.00	69,226.35	10,060,040
2023-07-14	72,500.00	73,400.00	72,400.00	73,400.00	69,320.79	15,882,510
2023-07-13	72,400.00	72,600.00	71,900.00	71,900.00	67,904.16	14,417,270
2023-07-12	71,200.00	72,000.00	71,100.00	71,900.00	67,904.16	10,375,580
2023-07-11	70,200.00	71,500.00	70,100.00	71,500.00	67,526.39	12,177,390
2023-07-10	70,000.00	70,400.00	69,200.00	69,500.00	65,637.54	11,713,920
2023-07-07	71,100.00	71,400.00	69,800.00	69,900.00	66,015.31	17,308,869
2023-07-06	71,900.00	72,400.00	71,500.00	71,600.00	67,620.83	14,777,660
2023-07-05	73,000.00	73,300.00	71,900.00	72,000.00	67,998.60	12,310,610
2023-07-04	73,400.00	73,600.00	72,900.00	73,000.00	68,943.02	10,214,350
2023-07-03	72,700.00	73,200.00	72,600.00	73,000.00	68,943.02	10,722,180
2023-06-30	72,500.00	72,700.00	71,700.00	72,200.00	68,187.48	11,694,760
2023-06-29	73,100.00	73,400.00	72,400.00	72,400.00	68,376.37	12,229,960
2023-06-28	72,600.00	72,700.00	72,000.00	72,700.00	68,318.76	8,783,093
2023-06-27	72,500.00	72,600.00	72,000.00	72,600.00	68,224.78	9,442,997
2023-06-26	71,700.00	72,500.00	71,500.00	72,400.00	68,036.84	10,541,900
2023-06-23	72,000.00	72,200.00	71,600.00	71,600.00	67,285.05	12,329,480
2023-06-22	70,200.00	71,500.00	70,100.00	71,300.00	67,003.13	11,411,000
2023-06-21	70,700.00	71,200.00	70,400.00	70,500.00	66,251.34	10,626,600
2023-06-20	70,700.00	71,400.00	70,400.00	71,400.00	67,097.10	11,557,880
2023-06-19	71,300.00	71,700.00	70,900.00	71,200.00	66,909.16	11,100,880
2023-06-16	71,800.00	71,900.00	70,900.00	71,800.00	67,473.00	15,373,690
2023-06-15	72,100.00	72,300.00	71,300.00	71,500.00	67,191.08	13,614,990
2023-06-14	72,100.00	72,200.00	71,100.00	71,900.00	67,566.97	12,541,040
2023-06-13	71,700.00	72,200.00	71,600.00	72,000.00	67,660.94	13,227,280
2023-06-12	72,100.00	72,400.00	70,800.00	71,000.00	66,721.21	12,064,280
2023-06-09	71,100.00	72,300.00	70,800.00	72,000.00	67,660.94	15,050,200
2023-06-08	70,400.00	70,900.00	70,000.00	70,900.00	66,627.23	19,165,561
2023-06-07	71,300.00	71,600.00	70,800.00	71,000.00	66,721.21	14,796,610
2023-06-05	72,700.00	72,700.00	71,400.00	71,700.00	67,379.02	12,686,820
2023-06-02	71,700.00	72,200.00	71,600.00	72,200.00	67,848.89	12,161,790
2023-06-01	70,900.00	71,600.00	70,600.00	70,900.00	66,627.23	14,669,290
2023-05-31	72,400.00	72,500.00	71,000.00	71,400.00	67,097.10	25,666,080
2023-05-30	71,300.00	72,300.00	71,200.00	72,300.00	67,942.86	27,476,891
2023-05-26	69,800.00	70,400.00	69,500.00	70,300.00	66,063.39	19,549,510
2023-05-25	69,900.00	70,000.00	68,700.00	68,800.00	64,653.79	14,231,160
2023-05-24	68,100.00	68,700.00	68,000.00	68,500.00	64,371.87	8,192,896
2023-05-23	68,500.00	68,700.00	68,100.00	68,400.00	64,277.90	8,561,643
2023-05-22	68,400.00	69,000.00	68,000.00	68,500.00	64,371.87	14,470,300
2023-05-19	67,800.00	68,400.00	67,500.00	68,400.00	64,277.90	20,349,340
2023-05-18	66,000.00	66,200.00	65,700.00	66,200.00	62,210.48	14,431,700
2023-05-17	65,900.00	65,900.00	64,800.00	65,000.00	61,082.80	10,745,500
2023-05-16	65,800.00	65,900.00	65,300.00	65,400.00	61,458.69	12,334,650
2023-05-15	64,100.00	64,600.00	63,900.00	64,500.00	60,612.93	8,172,021
2023-05-12	63,700.00	64,600.00	63,600.00	64,100.00	60,237.03	8,693,913
2023-05-11	64,700.00	65,100.00	64,200.00	64,200.00	60,331.01	11,648,900
2023-05-10	65,500.00	65,500.00	64,300.00	64,600.00	60,706.90	13,057,720
2023-05-09	65,800.00	65,800.00	65,100.00	65,300.00	61,364.72	9,366,861
2023-05-08	66,300.00	66,300.00	65,400.00	65,900.00	61,928.56	9,405,365

← NewerPage 14 of 21 · 1,223 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.