Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	147,200.00	150,600.00	146,600.00	149,300.00	148,625.92	22,762,490
2026-01-16	145,300.00	149,500.00	144,300.00	148,900.00	148,227.73	30,000,211
2026-01-15	139,000.00	144,000.00	138,300.00	143,900.00	143,250.30	24,701,119
2026-01-14	137,000.00	140,300.00	136,800.00	140,300.00	139,666.55	18,444,391
2026-01-13	139,800.00	140,200.00	136,900.00	137,600.00	136,978.74	22,384,689
2026-01-12	141,000.00	142,000.00	136,900.00	138,800.00	138,173.33	26,271,131
2026-01-09	136,000.00	140,700.00	135,200.00	139,000.00	138,372.42	29,520,561
2026-01-08	138,300.00	144,500.00	138,300.00	138,800.00	138,173.33	41,449,320
2026-01-07	143,500.00	144,400.00	137,600.00	141,000.00	140,363.39	46,317,406
2026-01-06	135,300.00	139,300.00	132,700.00	138,900.00	138,272.88	45,321,340
2026-01-05	134,600.00	138,600.00	133,600.00	138,100.00	137,476.49	42,863,367
2026-01-02	120,200.00	128,500.00	120,200.00	128,500.00	127,919.83	30,463,270
2025-12-30	119,100.00	121,200.00	118,700.00	119,900.00	119,358.66	19,746,340
2025-12-29	119,400.00	119,700.00	118,200.00	119,500.00	118,960.47	19,676,000
2025-12-26	112,400.00	117,000.00	112,400.00	117,000.00	115,908.31	34,018,168
2025-12-24	112,400.00	112,400.00	110,900.00	111,100.00	110,063.36	12,492,930
2025-12-23	110,900.00	112,500.00	110,400.00	111,500.00	110,459.63	20,419,180
2025-12-22	109,700.00	110,500.00	109,300.00	110,500.00	109,468.96	24,859,170
2025-12-19	109,700.00	109,700.00	106,200.00	106,300.00	105,308.15	25,917,090
2025-12-18	106,400.00	108,200.00	105,700.00	107,600.00	106,596.02	20,445,631
2025-12-17	103,500.00	108,100.00	103,400.00	107,900.00	106,893.22	22,297,609
2025-12-16	104,900.00	105,600.00	102,700.00	102,800.00	101,840.80	18,852,070
2025-12-15	105,300.00	105,800.00	104,600.00	104,800.00	103,822.14	20,594,650
2025-12-12	107,100.00	108,900.00	106,800.00	108,900.00	107,883.89	14,210,310
2025-12-11	109,200.00	110,500.00	107,300.00	107,300.00	106,298.82	22,994,500
2025-12-10	108,300.00	109,800.00	107,400.00	108,000.00	106,992.28	12,365,090
2025-12-09	108,900.00	109,400.00	107,300.00	108,400.00	107,388.55	13,671,800
2025-12-08	109,700.00	110,000.00	108,000.00	109,500.00	108,478.29	15,527,760
2025-12-05	105,300.00	108,400.00	104,600.00	108,400.00	107,388.55	19,755,570
2025-12-04	103,900.00	105,100.00	103,200.00	105,100.00	104,119.34	11,931,140
2025-12-03	104,700.00	105,500.00	104,000.00	104,500.00	103,524.94	14,697,920
2025-12-02	101,200.00	103,500.00	101,000.00	103,400.00	102,435.21	13,649,480
2025-12-01	102,000.00	102,800.00	99,900.00	100,800.00	99,859.47	10,905,520
2025-11-28	103,800.00	103,800.00	100,500.00	100,500.00	99,562.26	15,292,270
2025-11-27	104,100.00	105,500.00	102,700.00	103,500.00	102,534.27	16,453,000
2025-11-26	100,500.00	102,900.00	99,300.00	102,800.00	101,840.80	21,314,971
2025-11-25	101,400.00	101,400.00	97,800.00	99,300.00	98,373.46	16,110,050
2025-11-24	97,800.00	99,000.00	96,200.00	96,700.00	95,797.72	29,831,170
2025-11-21	95,600.00	96,800.00	94,500.00	94,800.00	93,915.45	23,103,570
2025-11-20	100,900.00	102,900.00	99,500.00	100,600.00	99,661.33	25,360,430
2025-11-19	97,100.00	97,500.00	94,600.00	96,500.00	95,599.59	18,993,340
2025-11-18	99,800.00	100,900.00	97,500.00	97,800.00	96,887.46	18,684,061
2025-11-17	99,800.00	101,000.00	99,500.00	100,600.00	99,661.33	17,192,580
2025-11-14	99,000.00	99,600.00	97,200.00	97,200.00	96,293.06	21,806,340
2025-11-13	102,500.00	104,200.00	102,300.00	102,800.00	101,840.80	20,838,740
2025-11-12	103,000.00	103,900.00	101,600.00	103,100.00	102,138.00	19,413,490
2025-11-11	103,700.00	106,000.00	102,000.00	103,500.00	102,534.27	27,742,539
2025-11-10	98,600.00	101,000.00	97,900.00	100,600.00	99,661.33	23,842,320
2025-11-07	96,400.00	100,300.00	96,300.00	97,900.00	96,986.52	22,908,080
2025-11-06	103,700.00	103,800.00	98,800.00	99,200.00	98,274.39	28,655,680
2025-11-05	101,000.00	102,000.00	96,700.00	100,600.00	99,661.33	44,843,020
2025-11-04	111,800.00	112,400.00	104,900.00	104,900.00	103,921.21	30,450,279
2025-11-03	106,900.00	111,500.00	106,500.00	111,100.00	110,063.36	30,110,061
2025-10-31	105,000.00	108,600.00	103,300.00	107,500.00	106,496.95	54,824,559
2025-10-30	102,400.00	105,800.00	102,000.00	104,100.00	103,128.67	34,570,008
2025-10-29	100,200.00	101,000.00	99,100.00	100,500.00	99,562.26	20,899,779
2025-10-28	100,900.00	101,000.00	99,100.00	99,500.00	98,571.60	20,002,279
2025-10-27	101,300.00	102,000.00	100,600.00	102,000.00	101,048.27	22,169,971
2025-10-24	97,900.00	99,000.00	97,700.00	98,800.00	97,878.13	18,801,920
2025-10-23	96,800.00	98,500.00	96,300.00	96,500.00	95,599.59	18,488,580

← NewerPage 4 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.