Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	75,000.00	75,600.00	74,500.00	75,000.00	68,389.88	13,605,380
2022-02-16	74,600.00	74,900.00	74,200.00	74,800.00	68,207.50	10,767,380
2022-02-15	74,100.00	74,200.00	73,100.00	73,700.00	67,204.45	9,320,365
2022-02-14	74,400.00	74,500.00	73,100.00	73,700.00	67,204.45	13,993,250
2022-02-11	75,000.00	75,500.00	74,600.00	74,900.00	68,298.69	12,205,400
2022-02-10	75,600.00	75,800.00	74,700.00	75,400.00	68,754.62	17,746,029
2022-02-09	74,300.00	74,700.00	74,000.00	74,700.00	68,116.32	9,699,122
2022-02-08	73,800.00	74,200.00	73,000.00	73,500.00	67,022.08	11,736,660
2022-02-07	73,500.00	73,600.00	72,400.00	73,000.00	66,566.15	14,240,830
2022-02-04	74,300.00	74,600.00	73,400.00	74,000.00	67,478.01	12,730,030
2022-02-03	74,900.00	74,900.00	73,300.00	73,300.00	66,839.70	17,744,721
2022-01-28	71,300.00	73,700.00	71,200.00	73,300.00	66,839.70	21,367,439
2022-01-27	73,800.00	74,000.00	71,300.00	71,300.00	65,015.97	22,274,770
2022-01-26	73,900.00	74,400.00	73,100.00	73,300.00	66,839.70	12,976,730
2022-01-25	74,800.00	75,000.00	73,200.00	74,000.00	67,478.01	17,766,699
2022-01-24	75,400.00	75,800.00	74,700.00	75,100.00	68,481.06	13,691,130
2022-01-21	75,800.00	75,800.00	74,700.00	75,600.00	68,936.99	15,774,880
2022-01-20	76,200.00	76,700.00	75,900.00	76,500.00	69,757.67	9,708,168
2022-01-19	76,500.00	76,900.00	76,100.00	76,300.00	69,575.30	10,598,290
2022-01-18	77,600.00	77,800.00	76,600.00	77,000.00	70,213.61	9,592,788
2022-01-17	77,600.00	77,800.00	76,900.00	77,500.00	70,669.54	8,785,122
2022-01-14	77,700.00	78,100.00	77,100.00	77,300.00	70,487.16	10,096,720
2022-01-13	79,300.00	79,300.00	77,900.00	77,900.00	71,034.28	13,889,400
2022-01-12	79,500.00	79,600.00	78,600.00	78,900.00	71,946.15	11,000,500
2022-01-11	78,400.00	79,000.00	78,000.00	78,900.00	71,946.15	13,221,120
2022-01-10	78,100.00	78,100.00	77,100.00	78,000.00	71,125.47	9,947,422
2022-01-07	78,100.00	78,400.00	77,400.00	78,300.00	71,399.03	15,163,750
2022-01-06	76,700.00	77,600.00	76,600.00	76,900.00	70,122.42	12,931,950
2022-01-05	78,800.00	79,000.00	76,400.00	77,400.00	70,578.35	25,470,641
2022-01-04	78,800.00	79,200.00	78,300.00	78,700.00	71,763.78	12,427,410
2022-01-03	79,400.00	79,800.00	78,200.00	78,600.00	71,672.59	13,502,110
2021-12-30	78,900.00	79,500.00	78,100.00	78,300.00	71,399.03	14,236,700
2021-12-29	80,200.00	80,200.00	78,500.00	78,800.00	71,854.96	19,794,789
2021-12-28	80,200.00	80,400.00	79,700.00	80,300.00	72,893.58	18,226,320
2021-12-27	80,600.00	80,600.00	79,800.00	80,200.00	72,802.80	10,783,360
2021-12-24	80,200.00	80,800.00	80,200.00	80,500.00	73,075.13	12,086,380
2021-12-23	79,800.00	80,000.00	79,300.00	79,900.00	72,530.47	13,577,490
2021-12-22	78,900.00	79,400.00	78,800.00	79,400.00	72,076.59	17,105,891
2021-12-21	77,900.00	78,300.00	77,500.00	78,100.00	70,896.49	14,245,290
2021-12-20	77,600.00	77,800.00	76,800.00	77,100.00	69,988.73	11,264,370
2021-12-17	76,800.00	78,000.00	76,800.00	78,000.00	70,805.72	13,108,470
2021-12-16	78,500.00	78,500.00	77,400.00	77,800.00	70,624.16	11,996,120
2021-12-15	76,400.00	77,600.00	76,300.00	77,600.00	70,442.61	9,584,939
2021-12-14	76,500.00	77,200.00	76,200.00	77,000.00	69,897.95	10,976,660
2021-12-13	77,200.00	78,300.00	76,500.00	76,800.00	69,716.40	15,038,750
2021-12-10	77,400.00	77,600.00	76,800.00	76,900.00	69,807.17	9,155,219
2021-12-09	77,400.00	78,200.00	77,000.00	78,200.00	70,987.27	21,604,520
2021-12-08	78,300.00	78,600.00	77,100.00	77,400.00	70,261.06	21,558,340
2021-12-07	76,100.00	77,700.00	75,600.00	77,400.00	70,261.06	19,232,449
2021-12-06	75,100.00	76,700.00	74,900.00	76,300.00	69,262.51	16,391,250
2021-12-03	75,600.00	76,000.00	74,100.00	75,600.00	68,627.08	18,330,240
2021-12-02	73,900.00	75,800.00	73,800.00	75,800.00	68,808.63	23,652,939
2021-12-01	72,000.00	74,800.00	71,600.00	74,400.00	67,537.76	21,954,850
2021-11-30	73,200.00	73,900.00	70,500.00	71,300.00	64,723.69	30,364,840
2021-11-29	71,700.00	73,000.00	71,400.00	72,300.00	65,631.45	16,682,551
2021-11-26	73,500.00	74,100.00	72,000.00	72,300.00	65,631.45	13,002,240
2021-11-25	75,100.00	75,100.00	73,600.00	73,700.00	66,902.32	12,559,250
2021-11-24	76,000.00	76,200.00	74,100.00	74,800.00	67,900.87	15,652,300
2021-11-23	76,000.00	76,000.00	74,500.00	75,300.00	68,354.75	22,029,189
2021-11-22	73,300.00	75,200.00	73,000.00	74,900.00	67,991.64	27,506,619

← NewerPage 20 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.