Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	59,600.00	60,000.00	59,300.00	59,900.00	55,238.76	15,141,940
2022-08-10	58,900.00	59,200.00	58,600.00	59,100.00	54,501.01	18,084,340
2022-08-09	60,600.00	60,700.00	59,600.00	60,000.00	55,330.98	18,251,170
2022-08-08	61,400.00	61,400.00	60,600.00	60,800.00	56,068.72	11,313,150
2022-08-05	61,700.00	61,900.00	61,200.00	61,500.00	56,714.25	9,567,620
2022-08-04	61,700.00	61,800.00	61,200.00	61,500.00	56,714.25	9,125,439
2022-08-03	61,600.00	61,600.00	61,000.00	61,300.00	56,529.82	10,053,860
2022-08-02	61,200.00	61,900.00	61,000.00	61,700.00	56,898.69	13,614,890
2022-08-01	61,000.00	61,700.00	60,300.00	61,300.00	56,529.82	13,154,810
2022-07-29	62,400.00	62,600.00	61,300.00	61,400.00	56,622.03	15,093,120
2022-07-28	62,300.00	62,600.00	61,600.00	61,900.00	57,083.13	10,745,300
2022-07-27	61,300.00	61,900.00	61,200.00	61,800.00	56,990.91	7,320,997
2022-07-26	60,800.00	61,900.00	60,800.00	61,700.00	56,898.69	6,597,211
2022-07-25	60,900.00	61,900.00	60,800.00	61,100.00	56,345.38	9,193,681
2022-07-22	61,800.00	62,200.00	61,200.00	61,300.00	56,529.82	10,261,310
2022-07-21	61,100.00	61,900.00	60,700.00	61,800.00	56,990.91	12,291,370
2022-07-20	61,800.00	62,100.00	60,500.00	60,500.00	55,792.07	16,782,230
2022-07-19	61,400.00	61,500.00	60,200.00	60,900.00	56,160.94	15,248,260
2022-07-18	60,600.00	62,000.00	60,500.00	61,900.00	57,083.13	20,832,510
2022-07-15	58,400.00	60,000.00	58,100.00	60,000.00	55,330.98	18,685,580
2022-07-14	57,500.00	58,200.00	57,400.00	57,500.00	53,025.52	15,067,010
2022-07-13	58,300.00	58,600.00	58,000.00	58,000.00	53,486.61	10,841,310
2022-07-12	58,600.00	58,700.00	58,100.00	58,100.00	53,578.83	9,336,061
2022-07-11	59,300.00	59,600.00	58,700.00	58,800.00	54,224.36	13,042,620
2022-07-08	58,600.00	59,300.00	58,200.00	58,700.00	54,132.14	15,339,270
2022-07-07	56,400.00	58,700.00	56,300.00	58,200.00	53,671.05	21,322,830
2022-07-06	57,300.00	57,300.00	56,400.00	56,400.00	52,011.12	16,820,461
2022-07-05	57,600.00	58,200.00	57,200.00	57,200.00	52,748.87	14,216,530
2022-07-04	56,100.00	57,400.00	55,700.00	57,100.00	52,656.65	17,807,119
2022-07-01	56,900.00	57,500.00	55,900.00	56,200.00	51,826.68	24,982,090
2022-06-30	57,200.00	57,600.00	57,000.00	57,000.00	52,564.43	18,915,141
2022-06-29	58,500.00	58,800.00	58,000.00	58,000.00	53,486.61	14,677,130
2022-06-28	59,200.00	59,500.00	58,700.00	59,400.00	54,444.76	13,540,530
2022-06-27	59,000.00	59,900.00	58,300.00	58,800.00	53,894.81	18,122,230
2022-06-24	57,900.00	59,100.00	57,700.00	58,400.00	53,528.18	23,256,100
2022-06-23	57,700.00	58,000.00	56,800.00	57,400.00	52,611.60	28,338,600
2022-06-22	59,000.00	59,100.00	57,600.00	57,600.00	52,794.92	23,334,680
2022-06-21	58,700.00	59,200.00	58,200.00	58,500.00	53,619.84	25,148,100
2022-06-20	59,800.00	59,900.00	58,100.00	58,700.00	53,803.16	34,111,301
2022-06-17	59,400.00	59,900.00	59,400.00	59,800.00	54,811.39	29,053,449
2022-06-16	61,300.00	61,800.00	60,500.00	60,900.00	55,819.63	23,394,891
2022-06-15	61,300.00	61,500.00	60,200.00	60,700.00	55,636.31	26,811,221
2022-06-14	61,200.00	62,200.00	61,100.00	61,900.00	56,736.21	24,606,410
2022-06-13	62,400.00	62,800.00	62,100.00	62,100.00	56,919.52	22,157,811
2022-06-10	64,000.00	64,400.00	63,800.00	63,800.00	58,477.71	22,193,551
2022-06-09	65,100.00	65,200.00	64,500.00	65,200.00	59,760.92	25,790,721
2022-06-08	65,400.00	65,700.00	65,300.00	65,300.00	59,852.57	12,483,180
2022-06-07	66,200.00	66,400.00	65,400.00	65,500.00	60,035.89	19,355,750
2022-06-03	67,200.00	67,300.00	66,800.00	66,800.00	61,227.44	8,222,883
2022-06-02	66,600.00	67,000.00	66,400.00	66,700.00	61,135.78	14,959,440
2022-05-31	67,500.00	67,500.00	66,700.00	67,400.00	61,777.39	24,365,000
2022-05-30	67,500.00	67,800.00	66,900.00	67,700.00	62,052.36	14,255,480
2022-05-27	66,700.00	66,900.00	66,200.00	66,500.00	60,952.47	11,405,550
2022-05-26	66,300.00	67,200.00	65,500.00	65,900.00	60,402.52	15,970,890
2022-05-25	66,700.00	67,100.00	65,900.00	66,400.00	60,860.81	15,150,490
2022-05-24	67,500.00	67,700.00	66,500.00	66,500.00	60,952.47	15,482,570
2022-05-23	68,800.00	68,800.00	67,600.00	67,900.00	62,235.68	13,684,080
2022-05-20	67,800.00	68,400.00	67,700.00	68,000.00	62,327.34	12,109,670
2022-05-19	66,500.00	67,600.00	66,500.00	67,500.00	61,869.05	17,073,721
2022-05-18	68,300.00	68,700.00	67,600.00	68,100.00	62,418.99	16,486,311

← NewerPage 18 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.