Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	61,900.00	62,500.00	61,600.00	61,900.00	57,834.70	14,491,030
2023-02-06	62,800.00	63,000.00	61,600.00	61,600.00	57,554.40	15,529,350
2023-02-03	63,900.00	64,000.00	63,000.00	63,800.00	59,609.92	15,194,590
2023-02-02	63,200.00	63,900.00	62,600.00	63,500.00	59,329.62	23,285,980
2023-02-01	62,600.00	62,700.00	61,000.00	61,800.00	57,741.27	18,570,131
2023-01-31	63,500.00	63,700.00	61,000.00	61,000.00	56,993.81	29,746,730
2023-01-30	64,900.00	64,900.00	63,100.00	63,300.00	59,142.76	20,995,230
2023-01-27	64,400.00	65,000.00	63,900.00	64,600.00	60,357.38	18,760,180
2023-01-26	63,800.00	63,900.00	63,300.00	63,900.00	59,703.35	13,278,270
2023-01-25	63,500.00	63,700.00	63,000.00	63,400.00	59,236.19	16,822,711
2023-01-20	62,100.00	62,300.00	61,100.00	61,800.00	57,741.27	9,646,327
2023-01-19	60,500.00	61,500.00	60,400.00	61,500.00	57,460.97	12,808,490
2023-01-18	60,700.00	61,000.00	59,900.00	60,400.00	56,433.21	11,584,040
2023-01-17	61,200.00	61,500.00	60,600.00	61,000.00	56,993.81	9,831,456
2023-01-16	61,300.00	61,600.00	60,800.00	61,100.00	57,087.24	10,039,970
2023-01-13	60,500.00	61,200.00	60,400.00	60,800.00	56,806.94	12,510,320
2023-01-12	61,100.00	61,200.00	59,900.00	60,500.00	56,526.65	16,102,560
2023-01-11	61,000.00	61,200.00	60,300.00	60,500.00	56,526.65	12,310,750
2023-01-10	60,200.00	61,100.00	59,900.00	60,400.00	56,433.21	14,859,790
2023-01-09	59,700.00	60,700.00	59,600.00	60,700.00	56,713.51	18,640,100
2023-01-06	58,300.00	59,400.00	57,900.00	59,000.00	55,125.16	17,334,980
2023-01-05	58,200.00	58,800.00	57,600.00	58,200.00	54,377.70	15,682,820
2023-01-04	55,700.00	58,000.00	55,600.00	57,800.00	54,003.97	20,188,070
2023-01-03	55,400.00	56,000.00	54,500.00	55,400.00	51,761.59	13,547,030
2023-01-02	55,500.00	56,100.00	55,200.00	55,500.00	51,855.02	10,031,440
2022-12-29	56,000.00	56,200.00	55,300.00	55,300.00	51,668.16	11,295,930
2022-12-28	57,600.00	57,600.00	56,400.00	56,600.00	52,882.78	14,665,410
2022-12-27	58,000.00	58,400.00	57,900.00	58,100.00	53,946.98	10,667,020
2022-12-26	58,000.00	58,100.00	57,700.00	57,900.00	53,761.27	6,756,411
2022-12-23	58,200.00	58,400.00	57,700.00	58,100.00	53,946.98	9,829,407
2022-12-22	58,100.00	59,100.00	58,100.00	59,100.00	54,875.49	10,720,630
2022-12-21	58,700.00	59,100.00	58,000.00	58,000.00	53,854.12	10,356,970
2022-12-20	59,000.00	59,100.00	58,500.00	58,600.00	54,411.24	9,284,761
2022-12-19	59,500.00	59,900.00	59,100.00	59,500.00	55,246.90	7,696,187
2022-12-16	58,300.00	59,500.00	58,300.00	59,500.00	55,246.90	13,033,590
2022-12-15	59,800.00	60,200.00	59,300.00	59,300.00	55,061.20	8,716,039
2022-12-14	59,800.00	60,600.00	59,800.00	60,500.00	56,175.42	8,207,485
2022-12-13	59,600.00	60,300.00	59,400.00	59,700.00	55,432.61	9,040,873
2022-12-12	59,900.00	60,000.00	59,400.00	59,500.00	55,246.90	9,036,472
2022-12-09	59,300.00	60,600.00	59,300.00	60,400.00	56,082.57	10,529,630
2022-12-08	58,700.00	59,200.00	58,600.00	59,200.00	54,968.35	12,986,810
2022-12-07	58,800.00	59,600.00	58,500.00	58,900.00	54,689.79	12,100,660
2022-12-06	59,800.00	60,100.00	59,200.00	59,200.00	54,968.35	13,888,300
2022-12-05	60,900.00	61,100.00	60,000.00	60,300.00	55,989.72	13,767,780
2022-12-02	62,500.00	62,500.00	60,400.00	60,400.00	56,082.57	15,331,180
2022-12-01	63,100.00	63,200.00	62,300.00	62,600.00	58,125.31	16,631,439
2022-11-30	60,400.00	62,200.00	60,200.00	62,200.00	57,753.90	19,768,900
2022-11-29	59,900.00	60,600.00	59,800.00	60,600.00	56,268.27	7,014,160
2022-11-28	60,500.00	60,500.00	59,800.00	60,100.00	55,804.01	8,589,032
2022-11-25	61,400.00	61,700.00	60,800.00	61,000.00	56,639.68	6,677,933
2022-11-24	61,200.00	61,700.00	60,900.00	61,400.00	57,011.09	8,125,010
2022-11-23	61,200.00	61,300.00	60,700.00	61,000.00	56,639.68	8,765,050
2022-11-22	60,900.00	61,200.00	60,300.00	60,600.00	56,268.27	9,411,289
2022-11-21	61,400.00	61,800.00	60,800.00	61,400.00	57,011.09	9,378,097
2022-11-18	61,800.00	62,400.00	61,400.00	61,800.00	57,382.50	12,236,500
2022-11-17	62,000.00	62,000.00	61,300.00	61,400.00	57,011.09	13,298,290
2022-11-16	62,400.00	62,700.00	61,700.00	62,700.00	58,218.16	12,909,260
2022-11-15	62,200.00	62,500.00	61,600.00	62,400.00	57,939.61	12,310,980
2022-11-14	62,900.00	62,900.00	61,700.00	61,900.00	57,475.35	15,973,410
2022-11-11	63,100.00	63,200.00	62,300.00	62,900.00	58,403.87	20,037,160

← NewerPage 16 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.