Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	53,400.00	54,400.00	53,100.00	54,300.00	52,913.55	18,341,990
2025-01-21	53,700.00	54,300.00	53,300.00	53,500.00	52,133.97	13,535,700
2025-01-20	53,600.00	53,900.00	53,300.00	53,400.00	52,036.53	11,822,530
2025-01-17	53,800.00	54,100.00	53,200.00	53,700.00	52,328.87	18,805,340
2025-01-16	54,200.00	55,000.00	54,100.00	54,300.00	52,913.55	18,627,289
2025-01-15	54,100.00	54,700.00	53,500.00	53,700.00	52,328.87	18,625,020
2025-01-14	54,200.00	54,600.00	53,700.00	53,900.00	52,523.76	17,465,920
2025-01-13	54,600.00	55,000.00	54,100.00	54,100.00	52,718.65	16,868,600
2025-01-10	56,100.00	56,500.00	55,200.00	55,300.00	53,888.01	16,059,220
2025-01-09	57,600.00	57,700.00	56,100.00	56,100.00	54,667.59	24,490,590
2025-01-08	54,800.00	57,500.00	54,700.00	57,300.00	55,836.95	26,593,551
2025-01-07	56,800.00	57,300.00	55,400.00	55,400.00	53,985.46	17,030,230
2025-01-06	54,400.00	56,200.00	54,300.00	55,900.00	54,472.69	19,034,279
2025-01-03	52,800.00	55,100.00	52,800.00	54,400.00	53,010.99	19,318,039
2025-01-02	52,700.00	53,600.00	52,300.00	53,400.00	52,036.53	16,630,529
2024-12-30	53,300.00	54,000.00	53,100.00	53,200.00	51,841.63	12,624,700
2024-12-27	53,500.00	54,100.00	53,200.00	53,700.00	52,328.87	10,747,190
2024-12-26	54,500.00	54,600.00	53,500.00	53,600.00	51,877.69	10,517,070
2024-12-24	53,700.00	54,500.00	53,600.00	54,400.00	52,651.98	11,634,670
2024-12-23	53,400.00	54,000.00	53,300.00	53,500.00	51,780.90	13,672,650
2024-12-20	52,700.00	53,100.00	51,900.00	53,000.00	51,296.97	24,674,770
2024-12-19	53,500.00	53,800.00	53,100.00	53,100.00	51,393.75	22,481,920
2024-12-18	54,100.00	55,400.00	54,000.00	54,900.00	53,135.92	13,698,930
2024-12-17	54,700.00	55,200.00	54,000.00	54,200.00	52,458.41	20,215,230
2024-12-16	56,300.00	56,600.00	55,200.00	55,600.00	53,813.42	15,277,270
2024-12-13	55,800.00	56,300.00	55,500.00	56,100.00	54,297.36	15,908,820
2024-12-12	54,000.00	56,500.00	53,900.00	55,900.00	54,103.78	33,476,691
2024-12-11	53,600.00	54,200.00	53,400.00	54,000.00	52,264.84	14,565,940
2024-12-10	54,500.00	54,500.00	53,700.00	54,000.00	52,264.84	20,783,971
2024-12-09	53,500.00	54,600.00	53,200.00	53,400.00	51,684.12	26,227,680
2024-12-06	53,900.00	54,400.00	52,700.00	54,100.00	52,361.62	22,861,869
2024-12-05	53,200.00	54,400.00	53,200.00	53,700.00	51,974.48	23,588,270
2024-12-04	52,000.00	53,400.00	52,000.00	53,100.00	51,393.75	29,004,760
2024-12-03	53,100.00	54,400.00	53,100.00	53,600.00	51,877.69	23,374,600
2024-12-02	54,300.00	54,400.00	53,100.00	53,600.00	51,877.69	22,044,859
2024-11-29	55,100.00	55,300.00	53,800.00	54,200.00	52,458.41	24,513,529
2024-11-28	56,000.00	56,400.00	55,200.00	55,500.00	53,716.64	20,001,131
2024-11-27	57,700.00	57,800.00	56,000.00	56,300.00	54,490.93	21,808,381
2024-11-26	57,900.00	58,900.00	57,500.00	58,300.00	56,426.66	23,209,400
2024-11-25	57,400.00	57,900.00	56,700.00	57,900.00	56,039.52	36,237,320
2024-11-22	56,000.00	56,700.00	55,900.00	56,000.00	54,200.57	15,281,540
2024-11-21	54,900.00	56,900.00	54,700.00	56,400.00	54,587.72	19,096,850
2024-11-20	56,100.00	56,500.00	54,800.00	55,300.00	53,523.06	20,864,660
2024-11-19	56,500.00	57,500.00	55,900.00	56,300.00	54,490.93	31,539,631
2024-11-18	57,000.00	57,500.00	55,900.00	56,700.00	54,878.08	48,095,230
2024-11-15	50,300.00	54,200.00	50,300.00	53,500.00	51,780.90	46,774,480
2024-11-14	50,200.00	51,800.00	49,900.00	49,900.00	48,296.58	48,510,711
2024-11-13	52,000.00	53,000.00	50,500.00	50,600.00	48,974.09	52,527,992
2024-11-12	54,600.00	54,600.00	53,000.00	53,000.00	51,296.97	37,962,879
2024-11-11	56,700.00	56,800.00	55,000.00	55,000.00	53,232.70	29,811,320
2024-11-08	58,000.00	58,300.00	57,000.00	57,000.00	55,168.44	13,877,390
2024-11-07	56,900.00	58,100.00	56,800.00	57,500.00	55,652.37	17,043,100
2024-11-06	57,600.00	58,000.00	56,300.00	57,300.00	55,458.80	22,092,211
2024-11-05	57,800.00	58,100.00	57,200.00	57,600.00	55,749.16	17,484,471
2024-11-04	58,600.00	59,400.00	58,400.00	58,700.00	56,813.81	15,586,940
2024-11-01	59,000.00	59,600.00	58,100.00	58,300.00	56,426.66	19,083,180
2024-10-31	58,500.00	61,200.00	58,300.00	59,200.00	57,297.75	35,809,191
2024-10-30	59,100.00	59,800.00	58,600.00	59,100.00	57,200.96	19,838,510
2024-10-29	58,000.00	59,600.00	57,300.00	59,600.00	57,684.89	28,369,311
2024-10-28	55,700.00	58,500.00	55,700.00	58,100.00	56,233.09	27,775,000

← NewerPage 8 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.