Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	61,400.00	61,500.00	60,400.00	60,400.00	56,082.57	21,087,631
2022-11-09	62,000.00	62,200.00	61,300.00	62,000.00	57,568.20	14,045,590
2022-11-08	60,500.00	61,900.00	60,500.00	61,800.00	57,382.50	18,273,891
2022-11-07	59,700.00	60,300.00	59,400.00	60,200.00	55,896.87	12,437,240
2022-11-04	59,100.00	59,500.00	58,400.00	59,400.00	55,154.05	12,445,840
2022-11-03	58,600.00	59,800.00	58,100.00	59,200.00	54,968.35	17,492,160
2022-11-02	59,700.00	60,000.00	59,300.00	59,600.00	55,339.75	13,202,910
2022-11-01	59,900.00	60,300.00	59,500.00	60,000.00	55,711.16	17,201,641
2022-10-31	58,100.00	59,900.00	58,000.00	59,400.00	55,154.05	18,999,510
2022-10-28	58,900.00	59,200.00	57,200.00	57,300.00	53,204.16	20,924,930
2022-10-27	59,700.00	60,100.00	58,900.00	59,500.00	55,246.90	21,756,711
2022-10-26	58,000.00	59,600.00	57,700.00	59,400.00	55,154.05	20,824,961
2022-10-25	57,000.00	58,600.00	57,000.00	57,700.00	53,575.57	17,405,670
2022-10-24	57,000.00	57,500.00	56,700.00	57,500.00	53,389.86	16,944,500
2022-10-21	55,100.00	56,300.00	55,100.00	55,900.00	51,904.23	11,456,060
2022-10-20	55,200.00	56,000.00	55,100.00	55,500.00	51,532.83	17,107,650
2022-10-19	56,700.00	56,900.00	55,700.00	55,800.00	51,811.38	12,660,650
2022-10-18	56,700.00	57,100.00	55,800.00	56,500.00	52,461.34	14,820,700
2022-10-17	55,800.00	57,000.00	55,700.00	56,600.00	52,554.20	13,641,870
2022-10-14	56,200.00	56,500.00	55,800.00	56,300.00	52,275.64	12,924,320
2022-10-13	55,400.00	56,100.00	55,200.00	55,200.00	51,254.27	13,784,600
2022-10-12	55,700.00	57,000.00	55,200.00	55,800.00	51,811.38	18,408,910
2022-10-11	54,400.00	55,700.00	54,000.00	55,400.00	51,439.97	21,437,869
2022-10-07	55,900.00	56,900.00	55,200.00	56,200.00	52,182.79	16,886,811
2022-10-06	56,700.00	57,300.00	56,300.00	56,300.00	52,275.64	14,944,440
2022-10-05	56,900.00	57,200.00	55,400.00	56,000.00	51,997.08	22,458,971
2022-10-04	55,300.00	55,400.00	54,500.00	55,200.00	51,254.27	19,148,430
2022-09-30	52,300.00	53,600.00	51,800.00	53,100.00	49,304.38	22,503,240
2022-09-29	53,300.00	53,700.00	52,600.00	52,600.00	48,840.12	13,882,080
2022-09-28	53,900.00	54,400.00	52,500.00	52,900.00	48,783.48	19,991,119
2022-09-27	53,800.00	54,200.00	53,500.00	54,200.00	49,982.32	16,631,279
2022-09-26	53,700.00	54,200.00	53,600.00	53,900.00	49,705.66	15,008,440
2022-09-23	54,400.00	54,900.00	54,200.00	54,500.00	50,258.97	10,555,960
2022-09-22	54,600.00	54,700.00	54,300.00	54,400.00	50,166.75	12,786,510
2022-09-21	55,400.00	55,500.00	55,000.00	55,300.00	50,996.72	11,863,700
2022-09-20	56,400.00	57,000.00	55,800.00	55,800.00	51,457.81	14,041,460
2022-09-19	56,300.00	57,000.00	56,000.00	56,400.00	52,011.12	12,278,650
2022-09-16	55,600.00	56,400.00	55,500.00	56,200.00	51,826.68	13,456,500
2022-09-15	57,000.00	57,100.00	56,000.00	56,000.00	51,642.25	11,664,810
2022-09-14	56,200.00	57,200.00	56,100.00	56,800.00	52,379.99	12,524,960
2022-09-13	57,000.00	58,500.00	56,800.00	58,100.00	53,578.83	17,166,580
2022-09-08	56,200.00	56,400.00	55,600.00	55,600.00	51,273.37	18,000,010
2022-09-07	56,700.00	56,700.00	55,900.00	56,000.00	51,642.25	17,384,850
2022-09-06	57,200.00	57,600.00	56,900.00	57,100.00	52,656.65	7,503,086
2022-09-05	57,400.00	57,800.00	56,800.00	57,100.00	52,656.65	11,425,970
2022-09-02	58,300.00	58,600.00	57,500.00	57,500.00	53,025.52	15,040,310
2022-09-01	58,700.00	58,900.00	58,300.00	58,400.00	53,855.49	14,905,770
2022-08-31	58,200.00	59,900.00	58,200.00	59,700.00	55,054.32	14,203,510
2022-08-30	58,700.00	59,000.00	58,300.00	58,800.00	54,224.36	9,690,044
2022-08-29	58,700.00	58,900.00	58,600.00	58,600.00	54,039.92	9,841,329
2022-08-26	60,300.00	60,900.00	59,900.00	60,000.00	55,330.98	9,499,995
2022-08-25	59,200.00	59,700.00	59,000.00	59,700.00	55,054.32	5,767,902
2022-08-24	59,200.00	59,500.00	59,000.00	59,000.00	54,408.80	8,888,486
2022-08-23	59,000.00	59,600.00	59,000.00	59,100.00	54,501.01	9,041,629
2022-08-22	60,300.00	60,400.00	59,800.00	60,000.00	55,330.98	8,259,865
2022-08-19	61,400.00	61,600.00	60,600.00	60,900.00	56,160.94	6,923,679
2022-08-18	60,300.00	61,900.00	60,000.00	61,500.00	56,714.25	16,372,750
2022-08-17	61,100.00	61,200.00	60,300.00	60,400.00	55,699.85	9,061,518
2022-08-16	60,500.00	61,600.00	60,300.00	61,000.00	56,253.16	15,036,720
2022-08-12	59,500.00	60,700.00	59,400.00	60,200.00	55,515.41	10,786,650

← NewerPage 17 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.