Samsung Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 73,300.00 | 75,200.00 | 73,000.00 | 74,900.00 | 67,991.64 | 27,506,619 |
| 2021-11-19 | 70,400.00 | 71,400.00 | 70,100.00 | 71,200.00 | 64,632.91 | 11,954,720 |
| 2021-11-18 | 70,700.00 | 71,000.00 | 70,200.00 | 70,200.00 | 63,725.14 | 10,144,950 |
| 2021-11-17 | 71,300.00 | 71,600.00 | 70,600.00 | 70,700.00 | 64,179.03 | 11,027,600 |
| 2021-11-16 | 71,500.00 | 72,000.00 | 71,300.00 | 71,300.00 | 64,723.69 | 10,919,230 |
| 2021-11-15 | 71,700.00 | 71,900.00 | 70,900.00 | 71,400.00 | 64,814.46 | 12,420,710 |
| 2021-11-12 | 70,200.00 | 70,900.00 | 69,900.00 | 70,600.00 | 64,088.25 | 10,087,450 |
| 2021-11-11 | 69,900.00 | 70,000.00 | 69,600.00 | 69,900.00 | 63,452.81 | 11,489,120 |
| 2021-11-10 | 70,300.00 | 70,900.00 | 70,200.00 | 70,200.00 | 63,725.14 | 9,422,009 |
| 2021-11-09 | 70,300.00 | 71,000.00 | 70,100.00 | 70,500.00 | 63,997.47 | 11,159,580 |
| 2021-11-08 | 70,400.00 | 70,600.00 | 69,800.00 | 70,600.00 | 64,088.25 | 11,121,980 |
| 2021-11-05 | 71,600.00 | 71,600.00 | 70,200.00 | 70,200.00 | 63,725.14 | 12,667,740 |
| 2021-11-04 | 71,200.00 | 71,600.00 | 70,500.00 | 70,600.00 | 64,088.25 | 11,818,980 |
| 2021-11-03 | 71,700.00 | 71,700.00 | 70,100.00 | 70,400.00 | 63,906.70 | 12,770,420 |
| 2021-11-02 | 70,800.00 | 72,200.00 | 70,700.00 | 71,500.00 | 64,905.24 | 16,812,570 |
| 2021-11-01 | 70,200.00 | 70,600.00 | 69,900.00 | 69,900.00 | 63,452.81 | 11,503,720 |
| 2021-10-29 | 71,200.00 | 71,600.00 | 69,700.00 | 69,800.00 | 63,362.04 | 17,016,150 |
| 2021-10-28 | 69,500.00 | 72,200.00 | 69,500.00 | 70,700.00 | 64,179.03 | 20,644,900 |
| 2021-10-27 | 71,000.00 | 71,000.00 | 70,000.00 | 70,100.00 | 63,634.37 | 10,295,310 |
| 2021-10-26 | 70,600.00 | 71,500.00 | 70,400.00 | 71,100.00 | 64,542.13 | 10,528,250 |
| 2021-10-25 | 69,900.00 | 70,600.00 | 69,500.00 | 70,200.00 | 63,725.14 | 10,029,620 |
| 2021-10-22 | 70,000.00 | 70,700.00 | 70,000.00 | 70,400.00 | 63,906.70 | 8,395,448 |
| 2021-10-21 | 70,300.00 | 70,600.00 | 70,000.00 | 70,200.00 | 63,725.14 | 10,891,090 |
| 2021-10-20 | 70,700.00 | 71,000.00 | 70,200.00 | 70,300.00 | 63,815.92 | 10,151,630 |
| 2021-10-19 | 70,800.00 | 71,000.00 | 70,400.00 | 70,600.00 | 64,088.25 | 9,507,991 |
| 2021-10-18 | 70,200.00 | 70,300.00 | 69,200.00 | 70,200.00 | 63,725.14 | 13,486,390 |
| 2021-10-15 | 70,200.00 | 71,000.00 | 70,000.00 | 70,100.00 | 63,634.37 | 18,051,609 |
| 2021-10-14 | 69,000.00 | 69,800.00 | 68,800.00 | 69,400.00 | 62,998.93 | 19,520,641 |
← NewerPage 21 of 21 · 1,228 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.