Samsung Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 264,500.00 | 265,500.00 | 252,500.00 | 255,000.00 | 254,650.56 | 27,001,479 |
| 2026-07-15 | 283,500.00 | 284,500.00 | 273,000.00 | 279,500.00 | 279,116.98 | 24,873,414 |
| 2026-07-14 | 255,000.00 | 270,000.00 | 247,000.00 | 263,000.00 | 262,639.59 | 40,086,496 |
| 2026-07-13 | 285,000.00 | 292,500.00 | 253,000.00 | 254,500.00 | 254,151.24 | 31,882,652 |
| 2026-07-10 | 291,000.00 | 298,000.00 | 282,000.00 | 285,000.00 | 284,609.44 | 20,088,812 |
| 2026-07-09 | 288,500.00 | 291,500.00 | 267,500.00 | 278,000.00 | 277,619.04 | 29,703,615 |
| 2026-07-08 | 285,500.00 | 300,000.00 | 273,500.00 | 277,500.00 | 277,119.72 | 33,525,758 |
| 2026-07-07 | 307,000.00 | 310,000.00 | 286,000.00 | 296,000.00 | 295,594.37 | 32,421,031 |
| 2026-07-06 | 320,000.00 | 325,000.00 | 303,000.00 | 318,000.00 | 317,564.22 | 23,872,881 |
| 2026-07-03 | 288,500.00 | 313,000.00 | 283,500.00 | 309,500.00 | 309,075.87 | 31,520,537 |
| 2026-07-02 | 290,000.00 | 304,000.00 | 281,500.00 | 286,000.00 | 285,608.07 | 38,905,070 |
| 2026-07-01 | 334,500.00 | 339,000.00 | 311,500.00 | 314,500.00 | 314,069.02 | 24,968,383 |
| 2026-06-30 | 323,500.00 | 343,000.00 | 321,000.00 | 334,000.00 | 333,542.30 | 29,237,217 |
| 2026-06-29 | 331,000.00 | 335,500.00 | 316,000.00 | 323,000.00 | 322,557.37 | 35,436,520 |
| 2026-06-26 | 354,000.00 | 356,500.00 | 321,500.00 | 339,500.00 | 338,668.26 | 39,735,953 |
| 2026-06-25 | 359,500.00 | 362,500.00 | 352,000.00 | 358,500.00 | 357,621.71 | 36,157,160 |
| 2026-06-24 | 314,000.00 | 341,000.00 | 314,000.00 | 340,500.00 | 339,665.81 | 47,809,961 |
| 2026-06-23 | 347,500.00 | 353,000.00 | 310,000.00 | 310,000.00 | 309,240.53 | 41,266,633 |
| 2026-06-22 | 343,000.00 | 363,000.00 | 342,000.00 | 353,500.00 | 352,633.96 | 24,330,451 |
| 2026-06-19 | 372,500.00 | 374,500.00 | 346,250.00 | 354,000.00 | 353,132.74 | 43,284,887 |
| 2026-06-18 | 345,000.00 | 363,000.00 | 344,500.00 | 362,500.00 | 361,611.91 | 32,764,449 |
| 2026-06-17 | 332,000.00 | 348,000.00 | 331,500.00 | 346,500.00 | 345,651.11 | 18,134,051 |
| 2026-06-16 | 343,000.00 | 345,500.00 | 332,500.00 | 343,000.00 | 342,159.69 | 17,548,680 |
| 2026-06-15 | 342,500.00 | 344,500.00 | 334,000.00 | 337,000.00 | 336,174.39 | 21,500,061 |
| 2026-06-12 | 326,000.00 | 339,000.00 | 320,000.00 | 322,500.00 | 321,709.91 | 31,006,141 |
| 2026-06-11 | 290,500.00 | 306,500.00 | 287,500.00 | 299,000.00 | 298,267.48 | 31,420,301 |
| 2026-06-10 | 311,000.00 | 314,500.00 | 295,250.00 | 302,500.00 | 301,758.91 | 27,050,359 |
| 2026-06-09 | 310,000.00 | 324,000.00 | 300,000.00 | 322,000.00 | 321,211.14 | 30,124,248 |
| 2026-06-08 | 293,000.00 | 315,500.00 | 292,500.00 | 295,500.00 | 294,776.06 | 38,929,680 |
| 2026-06-05 | 333,500.00 | 343,000.00 | 325,000.00 | 329,000.00 | 328,193.99 | 33,725,008 |
| 2026-06-04 | 349,000.00 | 366,000.00 | 348,000.00 | 351,500.00 | 350,638.86 | 34,771,031 |
| 2026-06-02 | 360,500.00 | 370,000.00 | 342,000.00 | 360,500.00 | 359,616.81 | 44,720,281 |
| 2026-06-01 | 319,500.00 | 354,500.00 | 319,500.00 | 349,000.00 | 348,144.99 | 45,052,480 |
| 2026-05-29 | 309,500.00 | 319,000.00 | 305,500.00 | 317,000.00 | 316,223.38 | 37,241,527 |
| 2026-05-28 | 305,000.00 | 306,500.00 | 287,500.00 | 299,500.00 | 298,766.26 | 30,195,330 |
| 2026-05-27 | 321,500.00 | 323,000.00 | 306,000.00 | 307,000.00 | 306,247.88 | 33,916,680 |
| 2026-05-26 | 298,000.00 | 302,000.00 | 297,500.00 | 299,000.00 | 298,267.48 | 23,441,369 |
| 2026-05-22 | 300,000.00 | 300,500.00 | 292,000.00 | 292,500.00 | 291,783.41 | 18,395,270 |
| 2026-05-21 | 291,000.00 | 299,500.00 | 287,000.00 | 299,500.00 | 298,766.26 | 36,168,680 |
| 2026-05-20 | 278,000.00 | 282,500.00 | 263,500.00 | 276,000.00 | 275,323.83 | 35,662,070 |
| 2026-05-19 | 274,000.00 | 281,500.00 | 266,000.00 | 275,500.00 | 274,825.06 | 30,767,561 |
| 2026-05-18 | 269,500.00 | 288,500.00 | 262,000.00 | 281,000.00 | 280,311.58 | 33,555,207 |
| 2026-05-15 | 291,000.00 | 296,500.00 | 266,000.00 | 270,500.00 | 269,837.30 | 38,075,480 |
| 2026-05-14 | 282,000.00 | 299,500.00 | 282,000.00 | 296,000.00 | 295,274.83 | 39,314,754 |
| 2026-05-13 | 264,000.00 | 285,500.00 | 262,000.00 | 284,000.00 | 283,304.23 | 35,540,129 |
| 2026-05-12 | 290,000.00 | 291,500.00 | 266,000.00 | 279,000.00 | 278,316.48 | 41,211,141 |
| 2026-05-11 | 284,500.00 | 288,500.00 | 280,000.00 | 285,500.00 | 284,800.56 | 36,031,090 |
| 2026-05-08 | 260,000.00 | 270,000.00 | 260,000.00 | 268,500.00 | 267,842.20 | 25,875,881 |
| 2026-05-07 | 272,000.00 | 277,000.00 | 260,000.00 | 271,500.00 | 270,834.85 | 41,404,680 |
| 2026-05-06 | 254,000.00 | 270,000.00 | 251,000.00 | 266,000.00 | 265,348.33 | 53,097,992 |
| 2026-05-04 | 228,000.00 | 232,500.00 | 224,000.00 | 232,500.00 | 231,930.40 | 32,920,809 |
| 2026-04-30 | 229,000.00 | 230,000.00 | 220,500.00 | 220,500.00 | 219,959.80 | 22,161,971 |
| 2026-04-29 | 219,500.00 | 228,000.00 | 218,500.00 | 226,000.00 | 225,446.32 | 20,363,750 |
| 2026-04-28 | 224,000.00 | 226,000.00 | 221,500.00 | 222,000.00 | 221,456.12 | 18,444,490 |
| 2026-04-27 | 220,000.00 | 226,000.00 | 218,500.00 | 224,500.00 | 223,950.00 | 22,870,369 |
| 2026-04-24 | 224,000.00 | 225,000.00 | 216,500.00 | 219,500.00 | 218,962.25 | 19,626,660 |
| 2026-04-23 | 223,000.00 | 229,500.00 | 216,000.00 | 224,500.00 | 223,950.00 | 34,525,480 |
| 2026-04-22 | 218,500.00 | 222,500.00 | 215,500.00 | 217,500.00 | 216,967.15 | 16,823,480 |
| 2026-04-21 | 218,000.00 | 220,000.00 | 216,000.00 | 219,000.00 | 218,463.47 | 16,752,131 |
| 2026-04-20 | 214,500.00 | 219,000.00 | 213,000.00 | 214,500.00 | 213,974.50 | 17,107,740 |
← NewerPage 2 of 2 · 120 trading days
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.