Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	217,000.00	218,000.00	215,000.00	216,000.00	215,470.82	18,079,320
2026-04-16	212,000.00	218,000.00	210,500.00	217,500.00	216,967.15	21,499,779
2026-04-15	215,000.00	215,500.00	210,000.00	211,000.00	210,483.07	24,092,881
2026-04-14	208,000.00	210,000.00	205,500.00	206,500.00	205,994.10	23,672,070
2026-04-13	198,200.00	203,000.00	198,200.00	201,000.00	200,507.57	19,603,410
2026-04-10	208,500.00	211,000.00	205,500.00	206,000.00	205,495.32	18,244,449
2026-04-09	207,000.00	207,500.00	202,000.00	204,000.00	203,500.22	42,320,832
2026-04-08	214,000.00	214,500.00	207,500.00	210,500.00	209,984.30	35,890,969
2026-04-07	202,000.00	202,500.00	192,400.00	196,500.00	196,018.60	30,848,051
2026-04-06	190,900.00	194,600.00	190,100.00	193,100.00	192,626.93	20,635,949
2026-04-03	184,200.00	187,200.00	182,700.00	186,200.00	185,743.83	20,194,439
2026-04-02	192,600.00	193,600.00	175,000.00	178,400.00	177,962.94	38,615,230
2026-04-01	179,000.00	190,800.00	178,000.00	189,600.00	189,135.50	32,390,250
2026-03-31	170,000.00	174,700.00	167,000.00	167,200.00	166,790.38	38,659,594
2026-03-30	171,000.00	176,650.00	170,600.00	176,300.00	175,868.08	22,269,141
2026-03-27	172,100.00	181,700.00	172,000.00	179,700.00	178,888.67	29,138,961
2026-03-26	185,500.00	185,900.00	178,900.00	180,100.00	179,286.86	32,074,131
2026-03-25	193,700.00	196,400.00	189,000.00	189,000.00	188,146.68	22,995,900
2026-03-24	195,500.00	196,000.00	185,500.00	189,700.00	188,843.52	25,458,910
2026-03-23	190,500.00	191,200.00	186,300.00	186,300.00	185,458.87	30,268,170
2026-03-20	202,000.00	202,500.00	199,000.00	199,400.00	198,499.72	35,279,762
2026-03-19	199,900.00	205,000.00	199,600.00	200,500.00	199,594.76	19,884,480
2026-03-18	200,500.00	209,000.00	199,700.00	208,500.00	207,558.64	25,148,480
2026-03-17	198,000.00	198,000.00	193,100.00	193,900.00	193,024.55	20,300,080
2026-03-16	184,600.00	189,000.00	183,600.00	188,700.00	187,848.03	19,747,900
2026-03-13	180,000.00	186,200.00	179,900.00	183,500.00	182,671.51	19,566,330
2026-03-12	186,600.00	190,000.00	185,900.00	187,900.00	187,051.64	20,440,750
2026-03-11	193,000.00	194,800.00	187,700.00	190,000.00	189,142.16	24,311,350
2026-03-10	187,600.00	191,500.00	184,300.00	187,900.00	187,051.64	33,530,172
2026-03-09	173,500.00	175,500.00	167,300.00	173,500.00	172,716.66	43,066,020
2026-03-06	186,100.00	189,700.00	181,000.00	188,200.00	187,350.29	29,522,650
2026-03-05	195,000.00	199,700.00	188,100.00	191,600.00	190,734.94	53,959,121
2026-03-04	184,200.00	195,900.00	171,900.00	172,200.00	171,422.53	89,427,953
2026-03-03	209,500.00	212,500.00	195,100.00	195,100.00	194,219.14	54,879,008
2026-02-27	210,000.00	223,000.00	210,000.00	216,500.00	215,522.52	51,774,762
2026-02-26	206,500.00	219,000.00	206,000.00	218,000.00	217,015.74	30,095,760
2026-02-25	202,500.00	206,000.00	201,000.00	203,500.00	202,581.21	26,987,990
2026-02-24	193,000.00	200,000.00	192,000.00	200,000.00	199,097.01	28,060,609
2026-02-23	194,400.00	197,600.00	190,500.00	193,000.00	192,128.62	26,364,680
2026-02-20	190,000.00	190,300.00	188,600.00	190,100.00	189,241.71	24,213,881
2026-02-19	188,000.00	190,900.00	187,100.00	190,000.00	189,142.16	27,049,381
2026-02-13	179,500.00	184,400.00	178,900.00	181,200.00	180,381.89	34,454,191
2026-02-12	171,200.00	179,600.00	170,100.00	178,600.00	177,793.63	41,296,008
2026-02-11	164,000.00	168,600.00	162,000.00	167,800.00	167,042.39	22,760,240
2026-02-10	167,400.00	168,100.00	165,500.00	165,800.00	165,051.42	19,369,561
2026-02-09	168,600.00	168,700.00	165,000.00	166,400.00	165,648.71	25,098,971
2026-02-06	154,100.00	160,300.00	151,600.00	158,600.00	157,883.93	36,358,078
2026-02-05	162,000.00	164,000.00	158,500.00	159,300.00	158,580.77	38,435,219
2026-02-04	163,500.00	169,400.00	163,100.00	169,100.00	168,336.52	29,943,039
2026-02-03	157,900.00	167,500.00	157,200.00	167,500.00	166,743.75	36,529,809
2026-02-02	155,700.00	159,600.00	150,400.00	150,400.00	149,720.95	39,748,359
2026-01-30	160,100.00	166,500.00	160,100.00	160,500.00	159,775.35	40,557,262
2026-01-29	166,200.00	166,600.00	157,100.00	160,700.00	159,974.45	36,087,219
2026-01-28	162,600.00	163,300.00	160,200.00	162,400.00	161,666.77	29,456,430
2026-01-27	150,500.00	159,500.00	149,200.00	159,500.00	158,779.87	29,423,670
2026-01-26	154,900.00	156,400.00	151,500.00	152,100.00	151,413.28	20,561,680
2026-01-23	154,700.00	156,000.00	150,100.00	152,100.00	151,413.28	25,407,490
2026-01-22	155,000.00	157,000.00	150,800.00	152,300.00	151,612.38	32,073,619
2026-01-21	141,900.00	149,800.00	141,800.00	149,500.00	148,825.02	31,703,609
2026-01-20	148,500.00	149,300.00	143,900.00	145,200.00	144,544.43	24,059,211

← NewerPage 3 of 5 · 243 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.