Samsung Electronics Co Ltd historical data

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

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 21 · 1,225 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.