Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	56,000.00	56,100.00	55,500.00	55,700.00	54,600.28	11,148,690
2025-04-22	54,900.00	55,500.00	54,700.00	55,000.00	53,914.10	9,532,469
2025-04-21	55,200.00	56,000.00	55,100.00	55,400.00	54,306.20	5,941,847
2025-04-18	55,300.00	55,600.00	54,900.00	55,300.00	54,208.18	5,848,342
2025-04-17	54,700.00	55,300.00	54,500.00	55,100.00	54,012.12	10,867,060
2025-04-16	56,000.00	56,200.00	54,500.00	54,700.00	53,620.02	14,437,020
2025-04-15	56,300.00	57,100.00	56,200.00	56,600.00	55,482.51	8,998,640
2025-04-14	56,300.00	56,700.00	55,800.00	56,200.00	55,090.41	12,852,610
2025-04-11	55,600.00	55,700.00	54,800.00	55,200.00	54,110.15	13,930,480
2025-04-10	56,600.00	56,700.00	55,000.00	56,400.00	55,286.46	22,948,170
2025-04-09	53,300.00	54,300.00	52,900.00	53,000.00	51,953.59	20,576,961
2025-04-08	55,000.00	55,300.00	53,300.00	53,500.00	52,443.71	25,532,840
2025-04-07	53,300.00	54,100.00	53,100.00	53,200.00	52,149.64	31,998,881
2025-04-04	56,200.00	58,200.00	55,700.00	56,100.00	54,992.38	23,527,131
2025-04-03	56,900.00	57,800.00	56,900.00	57,600.00	56,462.76	19,508,070
2025-04-02	58,800.00	59,400.00	58,300.00	58,800.00	57,639.07	14,402,290
2025-04-01	58,700.00	59,600.00	57,900.00	58,800.00	57,639.07	13,841,700
2025-03-31	59,500.00	59,700.00	57,800.00	57,800.00	56,658.82	17,633,490
2025-03-28	60,700.00	61,100.00	60,000.00	60,200.00	59,011.43	16,282,510
2025-03-27	60,900.00	62,000.00	60,800.00	61,800.00	60,222.05	20,389,789
2025-03-26	59,800.00	61,400.00	59,700.00	61,400.00	59,832.26	16,431,641
2025-03-25	60,900.00	61,100.00	59,500.00	59,800.00	58,273.11	17,259,449
2025-03-24	61,200.00	61,600.00	60,500.00	60,500.00	58,955.24	14,088,090
2025-03-21	60,900.00	61,700.00	60,400.00	61,700.00	60,124.60	40,155,609
2025-03-20	59,200.00	60,300.00	58,500.00	60,200.00	58,662.90	34,989,000
2025-03-19	57,400.00	59,200.00	57,400.00	58,500.00	57,006.31	29,421,750
2025-03-18	58,800.00	59,000.00	57,300.00	57,600.00	56,129.29	28,138,590
2025-03-17	55,500.00	57,800.00	55,400.00	57,600.00	56,129.29	35,559,020
2025-03-14	54,500.00	55,100.00	54,400.00	54,700.00	53,303.33	10,845,150
2025-03-13	55,800.00	55,900.00	54,200.00	54,700.00	53,303.33	24,132,150
2025-03-12	53,800.00	55,300.00	53,600.00	54,900.00	53,498.23	17,973,221
2025-03-11	52,500.00	54,100.00	52,500.00	53,600.00	52,231.42	17,740,891
2025-03-10	53,500.00	54,800.00	53,500.00	53,700.00	52,328.87	12,921,670
2025-03-07	53,500.00	54,200.00	53,400.00	53,700.00	52,328.87	14,274,990
2025-03-06	54,100.00	54,500.00	54,000.00	54,300.00	52,913.55	12,258,100
2025-03-05	55,100.00	55,400.00	54,000.00	54,000.00	52,621.21	16,578,811
2025-03-04	53,900.00	55,000.00	53,800.00	54,500.00	53,108.44	18,553,930
2025-02-28	55,400.00	55,700.00	54,500.00	54,500.00	53,108.44	28,036,689
2025-02-27	56,500.00	57,100.00	56,200.00	56,300.00	54,862.48	14,975,350
2025-02-26	57,000.00	57,100.00	56,100.00	56,600.00	55,154.82	18,117,090
2025-02-25	56,600.00	57,800.00	56,500.00	57,200.00	55,739.50	14,625,180
2025-02-24	57,300.00	57,700.00	57,200.00	57,300.00	55,836.95	14,138,470
2025-02-21	58,400.00	58,500.00	57,100.00	58,200.00	56,713.97	22,198,420
2025-02-20	59,100.00	59,100.00	58,100.00	58,400.00	56,908.86	21,589,051
2025-02-19	57,400.00	58,900.00	57,300.00	58,700.00	57,201.20	25,395,150
2025-02-18	56,200.00	57,200.00	55,900.00	56,900.00	55,447.16	22,131,000
2025-02-17	56,100.00	56,500.00	55,700.00	56,000.00	54,570.14	11,916,020
2025-02-14	56,000.00	57,300.00	56,000.00	56,000.00	54,570.14	23,979,770
2025-02-13	56,100.00	56,400.00	55,600.00	55,800.00	54,375.25	22,448,369
2025-02-12	55,100.00	55,900.00	54,500.00	55,800.00	54,375.25	26,428,590
2025-02-11	55,500.00	56,300.00	55,000.00	55,700.00	54,277.80	24,596,189
2025-02-10	53,000.00	55,900.00	52,900.00	55,600.00	54,180.35	27,577,590
2025-02-07	53,900.00	54,200.00	53,600.00	53,700.00	52,328.87	14,476,860
2025-02-06	53,400.00	54,000.00	53,200.00	54,000.00	52,621.21	16,466,020
2025-02-05	53,600.00	53,800.00	52,800.00	52,900.00	51,549.29	15,974,880
2025-02-04	51,600.00	53,600.00	51,500.00	52,700.00	51,354.40	27,214,850
2025-02-03	51,100.00	51,400.00	50,800.00	51,000.00	49,697.81	32,344,891
2025-01-31	52,200.00	53,000.00	51,700.00	52,400.00	51,062.06	42,186,273
2025-01-24	53,600.00	53,800.00	53,200.00	53,700.00	52,328.87	11,867,630
2025-01-23	53,700.00	54,100.00	53,500.00	53,700.00	52,328.87	15,588,060

← NewerPage 7 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.