Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	96,800.00	98,500.00	96,300.00	96,500.00	95,599.59	18,488,580
2025-10-22	97,100.00	98,600.00	95,500.00	98,600.00	97,679.99	15,937,610
2025-10-21	98,500.00	99,900.00	97,300.00	97,500.00	96,590.26	22,803,830
2025-10-20	97,900.00	98,300.00	96,000.00	98,100.00	97,184.66	17,589,750
2025-10-17	97,200.00	99,100.00	96,700.00	97,900.00	96,986.52	22,730,801
2025-10-16	95,300.00	97,700.00	95,000.00	97,700.00	96,788.39	28,141,061
2025-10-15	92,300.00	95,300.00	92,100.00	95,000.00	94,113.58	21,050,109
2025-10-14	95,300.00	96,000.00	90,200.00	91,600.00	90,745.31	35,545,230
2025-10-13	91,300.00	93,400.00	90,700.00	93,300.00	92,429.45	23,883,301
2025-10-10	94,000.00	94,500.00	92,700.00	94,400.00	93,519.18	35,269,738
2025-10-02	89,300.00	90,300.00	88,700.00	89,000.00	88,169.57	49,883,020
2025-10-01	84,900.00	86,200.00	84,700.00	86,000.00	85,197.56	22,039,359
2025-09-30	84,600.00	84,900.00	83,400.00	83,900.00	83,117.15	16,319,060
2025-09-29	83,300.00	85,000.00	83,200.00	84,200.00	83,414.35	13,069,090
2025-09-26	85,000.00	85,300.00	82,400.00	83,300.00	82,156.20	24,071,189
2025-09-25	84,400.00	86,200.00	84,100.00	86,100.00	84,917.76	19,665,150
2025-09-24	84,200.00	85,500.00	83,700.00	85,400.00	84,227.37	18,300,990
2025-09-23	85,800.00	85,900.00	83,600.00	84,700.00	83,536.98	23,610,260
2025-09-22	81,500.00	84,000.00	81,100.00	83,500.00	82,353.46	27,529,650
2025-09-19	81,100.00	81,200.00	79,600.00	79,700.00	78,605.64	20,898,381
2025-09-18	79,100.00	80,500.00	78,600.00	80,500.00	79,394.65	25,619,029
2025-09-17	79,100.00	79,100.00	77,100.00	78,200.00	77,126.23	20,856,311
2025-09-16	76,900.00	79,500.00	76,700.00	79,400.00	78,309.76	28,218,260
2025-09-15	77,200.00	77,600.00	75,900.00	76,500.00	75,449.58	19,908,801
2025-09-12	74,600.00	75,600.00	74,200.00	75,400.00	74,364.68	28,219,670
2025-09-11	73,200.00	73,600.00	72,100.00	73,400.00	72,392.14	20,793,500
2025-09-10	71,800.00	72,800.00	71,600.00	72,600.00	71,603.13	21,928,561
2025-09-09	70,100.00	71,500.00	70,000.00	71,500.00	70,518.23	14,870,240
2025-09-08	69,800.00	70,500.00	69,600.00	70,100.00	69,137.45	9,263,135
2025-09-05	70,300.00	70,400.00	69,500.00	69,500.00	68,545.69	11,526,720
2025-09-04	69,500.00	70,100.00	69,300.00	70,100.00	69,137.45	12,284,410
2025-09-03	69,200.00	69,800.00	68,800.00	69,800.00	68,841.57	10,283,000
2025-09-02	67,800.00	69,500.00	67,800.00	69,100.00	68,151.19	10,604,020
2025-09-01	68,400.00	68,600.00	67,500.00	67,600.00	66,671.78	12,002,340
2025-08-29	70,100.00	70,500.00	69,700.00	69,700.00	68,742.95	11,682,260
2025-08-28	70,100.00	70,400.00	69,600.00	69,600.00	68,644.32	11,578,020
2025-08-27	70,100.00	70,900.00	69,800.00	70,600.00	69,630.59	10,523,400
2025-08-26	70,800.00	71,100.00	70,300.00	70,300.00	69,334.71	14,712,510
2025-08-25	71,700.00	71,800.00	71,000.00	71,500.00	70,518.23	10,345,170
2025-08-22	71,700.00	71,800.00	70,800.00	71,400.00	70,419.60	9,277,432
2025-08-21	71,500.00	71,900.00	70,600.00	70,600.00	69,630.59	18,843,830
2025-08-20	70,100.00	70,700.00	69,400.00	70,500.00	69,531.96	17,445,510
2025-08-19	70,400.00	70,700.00	69,700.00	70,000.00	69,038.83	10,533,080
2025-08-18	71,100.00	71,200.00	70,000.00	70,000.00	69,038.83	13,595,590
2025-08-14	71,900.00	71,900.00	71,200.00	71,600.00	70,616.86	11,946,120
2025-08-13	71,900.00	72,100.00	71,400.00	71,900.00	70,912.74	12,305,740
2025-08-12	71,100.00	72,400.00	71,100.00	71,100.00	70,123.72	15,797,650
2025-08-11	72,000.00	72,100.00	70,800.00	71,000.00	70,025.10	11,354,250
2025-08-08	71,000.00	72,400.00	70,700.00	71,800.00	70,814.11	22,241,119
2025-08-07	70,800.00	71,000.00	69,700.00	70,500.00	69,531.96	15,008,210
2025-08-06	69,200.00	69,400.00	68,300.00	68,800.00	67,855.30	12,542,410
2025-08-05	71,000.00	71,500.00	69,700.00	69,900.00	68,940.20	14,392,900
2025-08-04	69,500.00	70,200.00	68,700.00	69,700.00	68,742.95	14,780,070
2025-08-01	70,200.00	72,000.00	68,800.00	68,900.00	67,953.93	24,038,529
2025-07-31	73,000.00	74,000.00	71,000.00	71,400.00	70,419.60	26,568,070
2025-07-30	71,000.00	73,700.00	70,600.00	72,600.00	71,603.13	34,761,441
2025-07-29	70,800.00	70,800.00	68,800.00	70,600.00	69,630.59	28,190,939
2025-07-28	68,200.00	70,400.00	67,200.00	70,400.00	69,433.34	35,332,500
2025-07-25	65,700.00	66,300.00	65,500.00	65,900.00	64,995.12	8,080,910
2025-07-24	66,500.00	66,800.00	65,900.00	66,000.00	65,093.75	12,660,190

← NewerPage 5 of 21 · 1,223 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.