Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	66,200.00	66,500.00	64,900.00	66,400.00	65,488.26	15,687,050
2025-07-22	68,100.00	68,500.00	65,600.00	66,000.00	65,093.75	20,829,000
2025-07-21	67,400.00	68,800.00	67,200.00	67,800.00	66,869.04	17,723,141
2025-07-18	67,000.00	67,800.00	66,300.00	67,100.00	66,178.65	23,951,529
2025-07-17	65,900.00	66,800.00	64,400.00	66,700.00	65,784.14	39,448,680
2025-07-16	63,700.00	64,700.00	63,100.00	64,700.00	63,811.60	23,042,660
2025-07-15	62,300.00	63,800.00	62,000.00	63,700.00	62,825.33	18,442,199
2025-07-14	62,300.00	62,600.00	61,800.00	62,500.00	61,641.81	13,563,840
2025-07-11	61,300.00	62,800.00	61,200.00	62,600.00	61,740.44	19,140,650
2025-07-10	60,600.00	61,200.00	60,400.00	61,000.00	60,162.41	14,768,470
2025-07-09	61,400.00	61,400.00	60,200.00	60,400.00	59,570.65	17,533,410
2025-07-08	61,600.00	62,400.00	61,000.00	61,400.00	60,556.91	20,213,721
2025-07-07	62,900.00	63,300.00	61,700.00	61,700.00	60,852.80	17,164,699
2025-07-04	64,700.00	64,700.00	63,000.00	63,300.00	62,430.83	23,748,949
2025-07-03	61,300.00	63,800.00	61,100.00	63,800.00	62,923.96	32,040,631
2025-07-02	60,200.00	60,900.00	59,800.00	60,800.00	59,965.15	15,047,950
2025-07-01	60,400.00	61,100.00	60,200.00	60,200.00	59,373.39	13,650,990
2025-06-30	61,200.00	61,200.00	59,800.00	59,800.00	58,978.88	17,110,289
2025-06-27	60,100.00	61,600.00	60,000.00	60,800.00	59,965.15	17,340,471
2025-06-26	61,300.00	61,300.00	59,900.00	60,200.00	59,011.43	19,402,301
2025-06-25	61,500.00	61,600.00	60,300.00	61,300.00	60,089.71	23,933,609
2025-06-24	59,400.00	60,600.00	59,300.00	60,500.00	59,305.51	23,737,891
2025-06-23	58,400.00	58,500.00	57,600.00	58,000.00	56,854.87	16,551,689
2025-06-20	59,400.00	59,800.00	59,100.00	59,500.00	58,325.25	18,072,250
2025-06-19	60,500.00	60,600.00	59,000.00	59,200.00	58,031.17	16,876,270
2025-06-18	58,000.00	59,800.00	57,900.00	59,800.00	58,619.33	17,620,699
2025-06-17	57,800.00	59,800.00	57,400.00	58,100.00	56,952.89	28,637,000
2025-06-16	58,000.00	58,100.00	56,900.00	57,200.00	56,070.66	22,200,869
2025-06-13	60,200.00	60,200.00	57,700.00	58,300.00	57,148.94	20,705,971
2025-06-12	59,700.00	60,000.00	59,300.00	59,500.00	58,325.25	17,755,109
2025-06-11	59,500.00	60,100.00	59,400.00	59,900.00	58,717.35	13,610,730
2025-06-10	60,000.00	60,100.00	58,800.00	59,200.00	58,031.17	15,305,760
2025-06-09	60,400.00	60,400.00	59,500.00	59,800.00	58,619.33	19,609,650
2025-06-05	58,100.00	59,900.00	57,900.00	59,100.00	57,933.15	23,266,020
2025-06-04	57,200.00	57,900.00	56,800.00	57,800.00	56,658.82	19,649,980
2025-06-02	56,300.00	57,300.00	56,200.00	56,800.00	55,678.56	12,870,510
2025-05-30	56,200.00	57,200.00	55,800.00	56,200.00	55,090.41	26,219,680
2025-05-29	56,200.00	56,400.00	55,600.00	56,100.00	54,992.38	12,936,810
2025-05-28	54,300.00	56,100.00	54,200.00	55,900.00	54,796.33	17,516,279
2025-05-27	54,200.00	54,500.00	53,800.00	53,900.00	52,835.82	13,439,520
2025-05-26	53,900.00	55,000.00	53,700.00	54,700.00	53,620.02	10,901,330
2025-05-23	55,000.00	55,200.00	54,100.00	54,200.00	53,129.89	11,247,110
2025-05-22	55,300.00	55,500.00	54,500.00	54,700.00	53,620.02	15,254,270
2025-05-21	56,200.00	56,600.00	55,700.00	55,700.00	54,600.28	7,794,181
2025-05-20	56,200.00	56,700.00	55,700.00	55,900.00	54,796.33	9,080,577
2025-05-19	56,400.00	56,400.00	55,500.00	55,800.00	54,698.30	9,802,105
2025-05-16	57,400.00	57,500.00	56,700.00	56,800.00	55,678.56	10,385,350
2025-05-15	57,400.00	58,600.00	57,100.00	57,300.00	56,168.69	13,139,730
2025-05-14	57,500.00	57,900.00	57,000.00	57,400.00	56,266.71	12,468,080
2025-05-13	57,700.00	58,200.00	56,800.00	56,900.00	55,776.59	16,842,801
2025-05-12	55,200.00	57,600.00	55,000.00	57,600.00	56,462.76	15,414,700
2025-05-09	54,700.00	55,000.00	54,400.00	54,800.00	53,718.05	7,814,322
2025-05-08	55,100.00	55,500.00	54,500.00	54,600.00	53,522.00	16,320,530
2025-05-07	54,500.00	55,000.00	54,300.00	54,600.00	53,522.00	17,136,990
2025-05-02	55,000.00	55,500.00	54,200.00	54,300.00	53,227.92	22,454,199
2025-04-30	55,900.00	56,000.00	55,300.00	55,500.00	54,404.23	13,014,180
2025-04-29	55,700.00	56,500.00	55,600.00	55,800.00	54,698.30	10,295,510
2025-04-28	55,800.00	55,900.00	55,500.00	55,800.00	54,698.30	9,341,518
2025-04-25	56,400.00	56,400.00	55,600.00	55,700.00	54,600.28	12,183,300
2025-04-24	55,600.00	55,800.00	55,200.00	55,700.00	54,600.28	10,580,370

← NewerPage 6 of 21 · 1,226 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.