Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	65,600.00	65,700.00	64,700.00	65,100.00	61,176.77	9,791,064
2023-05-03	65,100.00	65,600.00	64,900.00	65,400.00	61,458.69	8,876,749
2023-05-02	66,000.00	66,300.00	65,100.00	65,700.00	61,740.61	14,396,940
2023-04-28	65,200.00	65,900.00	65,000.00	65,500.00	61,552.66	19,699,480
2023-04-27	64,100.00	65,000.00	63,300.00	64,600.00	60,706.90	14,779,600
2023-04-26	63,600.00	64,300.00	63,300.00	64,100.00	60,237.03	12,664,540
2023-04-25	65,300.00	65,400.00	63,400.00	63,600.00	59,767.17	16,193,270
2023-04-24	65,300.00	65,700.00	64,800.00	65,200.00	61,270.74	12,986,580
2023-04-21	65,800.00	65,900.00	65,400.00	65,700.00	61,740.61	10,538,620
2023-04-20	65,100.00	65,300.00	64,600.00	65,300.00	61,364.72	9,501,169
2023-04-19	65,500.00	65,800.00	65,300.00	65,500.00	61,552.66	10,255,980
2023-04-18	65,900.00	66,000.00	64,800.00	65,600.00	61,646.64	14,802,060
2023-04-17	65,000.00	65,600.00	64,700.00	65,300.00	61,364.72	13,486,610
2023-04-14	66,600.00	66,600.00	65,000.00	65,100.00	61,176.77	16,176,490
2023-04-13	65,600.00	66,100.00	65,400.00	66,100.00	62,116.51	15,091,020
2023-04-12	65,800.00	66,200.00	65,300.00	66,000.00	62,022.53	15,021,310
2023-04-11	66,200.00	66,200.00	65,400.00	65,900.00	61,928.56	16,323,180
2023-04-10	64,800.00	66,300.00	64,700.00	65,700.00	61,740.61	18,777,160
2023-04-07	63,800.00	65,200.00	63,800.00	65,000.00	61,082.80	27,476,119
2023-04-06	63,500.00	63,600.00	62,300.00	62,300.00	58,545.51	14,992,740
2023-04-05	63,700.00	64,000.00	63,400.00	63,900.00	60,049.09	9,176,149
2023-04-04	63,400.00	63,800.00	62,800.00	63,600.00	59,767.17	11,120,510
2023-04-03	64,000.00	64,000.00	63,000.00	63,100.00	59,297.30	11,973,130
2023-03-31	64,000.00	64,000.00	63,700.00	64,000.00	60,143.06	14,094,470
2023-03-30	63,700.00	63,700.00	63,100.00	63,200.00	59,391.27	15,684,370
2023-03-29	62,500.00	62,700.00	62,200.00	62,700.00	58,582.16	11,216,000
2023-03-28	62,400.00	62,900.00	62,100.00	62,900.00	58,769.03	11,614,110
2023-03-27	62,600.00	62,800.00	62,000.00	62,100.00	58,021.57	11,039,330
2023-03-24	62,700.00	63,300.00	62,300.00	63,000.00	58,862.46	18,278,600
2023-03-23	60,600.00	62,300.00	60,600.00	62,300.00	58,208.43	15,381,050
2023-03-22	61,000.00	61,200.00	60,500.00	61,100.00	57,087.24	8,978,591
2023-03-21	60,500.00	60,700.00	60,100.00	60,300.00	56,339.78	8,318,514
2023-03-20	61,100.00	61,200.00	60,200.00	60,200.00	56,246.35	9,618,009
2023-03-17	60,800.00	61,300.00	60,600.00	61,300.00	57,274.11	14,090,110
2023-03-16	59,200.00	60,200.00	59,100.00	59,900.00	55,966.05	10,611,930
2023-03-15	60,000.00	60,300.00	59,600.00	59,800.00	55,872.62	10,482,140
2023-03-14	59,400.00	59,500.00	59,000.00	59,000.00	55,125.16	12,147,340
2023-03-13	59,900.00	60,200.00	59,300.00	60,000.00	56,059.48	12,779,720
2023-03-10	59,500.00	59,700.00	59,100.00	59,500.00	55,592.32	11,902,470
2023-03-09	60,500.00	60,800.00	59,900.00	60,100.00	56,152.92	14,334,490
2023-03-08	60,100.00	60,500.00	59,900.00	60,300.00	56,339.78	14,161,850
2023-03-07	61,400.00	61,400.00	60,700.00	60,700.00	56,713.51	11,473,280
2023-03-06	61,100.00	61,600.00	60,800.00	61,500.00	57,460.97	13,630,600
2023-03-03	61,000.00	61,200.00	60,500.00	60,500.00	56,526.65	10,711,400
2023-03-02	60,900.00	61,800.00	60,500.00	60,800.00	56,806.94	13,095,680
2023-02-28	60,800.00	61,400.00	60,500.00	60,600.00	56,620.08	13,715,860
2023-02-27	60,800.00	60,800.00	60,200.00	60,500.00	56,526.65	11,155,690
2023-02-24	62,300.00	62,600.00	61,300.00	61,300.00	57,274.11	10,308,140
2023-02-23	61,700.00	62,500.00	61,500.00	62,000.00	57,928.13	13,047,090
2023-02-22	61,500.00	61,800.00	61,000.00	61,100.00	57,087.24	11,959,080
2023-02-21	62,700.00	62,800.00	62,000.00	62,100.00	58,021.57	7,665,046
2023-02-20	62,900.00	63,000.00	61,800.00	62,700.00	58,582.16	12,908,070
2023-02-17	62,900.00	63,300.00	62,400.00	62,600.00	58,488.73	10,791,260
2023-02-16	62,500.00	63,700.00	62,400.00	63,700.00	59,516.49	13,798,830
2023-02-15	63,900.00	63,900.00	62,000.00	62,200.00	58,115.00	13,208,100
2023-02-14	63,600.00	63,900.00	63,200.00	63,200.00	59,049.32	9,126,664
2023-02-13	62,900.00	63,000.00	62,300.00	62,900.00	58,769.03	10,730,360
2023-02-10	62,600.00	63,000.00	62,400.00	62,800.00	58,675.59	9,382,576
2023-02-09	63,000.00	63,300.00	62,300.00	63,000.00	58,862.46	12,164,860
2023-02-08	62,800.00	63,300.00	62,400.00	63,100.00	58,955.89	12,243,120

← NewerPage 15 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.