Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	66,600.00	67,900.00	66,600.00	67,600.00	61,960.70	15,680,440
2022-05-16	67,100.00	67,400.00	66,100.00	66,300.00	60,769.15	11,937,550
2022-05-13	65,300.00	66,700.00	65,200.00	66,500.00	60,952.47	14,551,530
2022-05-12	65,200.00	65,500.00	64,900.00	64,900.00	59,485.94	16,414,180
2022-05-11	65,500.00	66,300.00	65,200.00	65,700.00	60,219.20	12,330,920
2022-05-10	65,900.00	66,300.00	65,300.00	65,700.00	60,219.20	17,235,600
2022-05-09	66,300.00	66,900.00	66,100.00	66,100.00	60,585.84	11,858,730
2022-05-06	67,000.00	67,100.00	66,500.00	66,500.00	60,952.47	14,356,150
2022-05-04	68,000.00	68,400.00	67,500.00	67,900.00	62,235.68	11,505,240
2022-05-03	67,400.00	68,400.00	67,300.00	67,500.00	61,869.05	14,168,870
2022-05-02	66,600.00	67,600.00	66,500.00	67,300.00	61,685.73	14,106,180
2022-04-29	65,100.00	67,600.00	65,000.00	67,400.00	61,777.39	26,190,391
2022-04-28	65,400.00	65,500.00	64,500.00	64,800.00	59,394.28	16,895,520
2022-04-27	65,400.00	65,500.00	64,900.00	65,000.00	59,577.60	18,122,080
2022-04-26	66,400.00	66,700.00	66,100.00	66,100.00	60,585.84	12,946,920
2022-04-25	66,500.00	66,700.00	66,300.00	66,300.00	60,769.15	11,016,470
2022-04-22	67,200.00	67,300.00	66,700.00	67,000.00	61,410.76	11,791,470
2022-04-21	67,600.00	68,300.00	67,500.00	67,700.00	62,052.36	12,847,440
2022-04-20	67,000.00	67,400.00	66,500.00	67,400.00	61,777.39	16,693,289
2022-04-19	67,100.00	68,000.00	67,000.00	67,300.00	61,685.73	12,959,430
2022-04-18	66,500.00	67,100.00	66,100.00	66,700.00	61,135.78	10,119,200
2022-04-15	67,200.00	67,300.00	66,500.00	66,600.00	61,044.13	13,176,410
2022-04-14	68,700.00	68,700.00	67,500.00	67,500.00	61,869.05	16,409,490
2022-04-13	67,300.00	69,000.00	67,200.00	68,700.00	62,968.94	17,378,609
2022-04-12	67,600.00	67,700.00	67,000.00	67,000.00	61,410.76	13,924,380
2022-04-11	67,800.00	68,100.00	67,400.00	67,900.00	62,235.68	12,263,730
2022-04-08	68,100.00	68,300.00	67,700.00	67,800.00	62,144.02	15,453,190
2022-04-07	68,500.00	68,500.00	68,000.00	68,000.00	62,327.34	20,683,320
2022-04-06	68,600.00	68,800.00	68,500.00	68,500.00	62,785.62	15,517,300
2022-04-05	69,400.00	69,600.00	69,100.00	69,200.00	63,427.23	8,467,248
2022-04-04	68,900.00	69,300.00	68,600.00	69,300.00	63,518.89	11,107,900
2022-04-01	69,500.00	69,500.00	69,000.00	69,100.00	63,335.57	15,916,840
2022-03-31	69,900.00	70,200.00	69,600.00	69,600.00	63,793.86	12,510,360
2022-03-30	70,300.00	70,500.00	69,800.00	69,900.00	64,068.83	12,670,180
2022-03-29	70,000.00	70,300.00	69,800.00	70,200.00	64,012.92	13,686,200
2022-03-28	69,500.00	69,900.00	69,200.00	69,700.00	63,556.99	12,619,280
2022-03-25	70,100.00	70,200.00	69,600.00	69,800.00	63,648.18	12,986,010
2022-03-24	69,600.00	70,300.00	69,600.00	69,800.00	63,648.18	37,943,352
2022-03-23	70,600.00	71,200.00	70,300.00	70,500.00	64,286.48	12,398,020
2022-03-22	69,900.00	70,500.00	69,900.00	70,300.00	64,104.11	9,402,666
2022-03-21	70,900.00	71,000.00	69,900.00	69,900.00	63,739.36	11,169,000
2022-03-18	70,600.00	70,900.00	70,200.00	70,700.00	64,468.86	14,410,030
2022-03-17	71,200.00	71,800.00	70,900.00	71,200.00	64,924.79	17,646,311
2022-03-16	70,200.00	70,500.00	69,700.00	70,400.00	64,195.30	10,175,750
2022-03-15	69,800.00	70,100.00	69,500.00	69,500.00	63,374.62	10,258,560
2022-03-14	70,000.00	70,200.00	69,600.00	70,200.00	64,012.92	9,040,993
2022-03-11	70,500.00	70,700.00	69,700.00	70,000.00	63,830.55	15,787,650
2022-03-10	70,800.00	71,200.00	70,500.00	71,200.00	64,924.79	21,159,240
2022-03-08	68,800.00	70,000.00	68,700.00	69,500.00	63,374.62	15,828,260
2022-03-07	70,000.00	70,600.00	69,900.00	70,100.00	63,921.74	18,617,131
2022-03-04	72,700.00	72,700.00	71,200.00	71,500.00	65,198.35	13,409,630
2022-03-03	72,300.00	73,100.00	72,200.00	72,900.00	66,474.96	13,232,630
2022-03-02	72,300.00	72,400.00	71,500.00	71,700.00	65,380.72	12,481,430
2022-02-28	71,100.00	72,100.00	71,000.00	72,100.00	65,745.47	17,781,779
2022-02-25	72,100.00	72,600.00	71,900.00	71,900.00	65,563.09	13,168,480
2022-02-24	72,300.00	72,300.00	71,300.00	71,500.00	65,198.35	15,759,280
2022-02-23	73,800.00	73,800.00	72,800.00	73,000.00	66,566.15	10,397,960
2022-02-22	73,000.00	73,400.00	72,800.00	73,400.00	66,930.89	11,692,460
2022-02-21	73,200.00	74,300.00	72,600.00	74,200.00	67,660.38	10,489,710
2022-02-18	74,600.00	74,800.00	73,700.00	74,300.00	67,751.57	10,122,220

← NewerPage 19 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.