Samsung Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 56,000.00 | 56,900.00 | 55,800.00 | 55,900.00 | 54,103.78 | 25,829,311 |
| 2024-10-24 | 58,200.00 | 58,500.00 | 56,600.00 | 56,600.00 | 54,781.29 | 31,499,920 |
| 2024-10-23 | 57,500.00 | 60,000.00 | 57,100.00 | 59,100.00 | 57,200.96 | 27,300,779 |
| 2024-10-22 | 58,800.00 | 58,900.00 | 57,700.00 | 57,700.00 | 55,845.94 | 27,582,520 |
| 2024-10-21 | 59,000.00 | 59,600.00 | 58,500.00 | 59,000.00 | 57,104.17 | 18,514,900 |
| 2024-10-18 | 59,900.00 | 60,100.00 | 59,100.00 | 59,200.00 | 57,297.75 | 14,420,260 |
| 2024-10-17 | 59,400.00 | 60,100.00 | 59,100.00 | 59,700.00 | 57,781.68 | 23,372,869 |
| 2024-10-16 | 59,400.00 | 60,000.00 | 59,200.00 | 59,500.00 | 57,588.11 | 23,303,260 |
| 2024-10-15 | 61,100.00 | 61,400.00 | 60,100.00 | 61,000.00 | 59,039.91 | 22,715,230 |
| 2024-10-14 | 59,500.00 | 61,200.00 | 59,400.00 | 60,800.00 | 58,846.33 | 20,886,240 |
| 2024-10-11 | 59,100.00 | 60,100.00 | 59,000.00 | 59,300.00 | 57,394.53 | 29,623,961 |
| 2024-10-10 | 60,100.00 | 60,200.00 | 58,900.00 | 58,900.00 | 57,007.39 | 45,262,207 |
| 2024-10-08 | 60,000.00 | 61,000.00 | 59,900.00 | 60,300.00 | 58,362.40 | 27,411,779 |
| 2024-10-07 | 60,200.00 | 61,900.00 | 59,500.00 | 61,000.00 | 59,039.91 | 35,066,527 |
| 2024-10-04 | 61,000.00 | 61,700.00 | 60,500.00 | 60,600.00 | 58,652.76 | 24,247,570 |
| 2024-10-02 | 60,500.00 | 61,900.00 | 59,900.00 | 61,300.00 | 59,330.27 | 28,473,529 |
| 2024-09-30 | 64,200.00 | 64,300.00 | 61,500.00 | 61,500.00 | 59,523.84 | 32,694,160 |
| 2024-09-27 | 64,700.00 | 65,400.00 | 64,200.00 | 64,200.00 | 62,137.08 | 28,433,029 |
| 2024-09-26 | 63,900.00 | 64,900.00 | 63,700.00 | 64,700.00 | 62,271.62 | 37,566,008 |
| 2024-09-25 | 63,800.00 | 64,200.00 | 62,200.00 | 62,200.00 | 59,865.45 | 28,652,430 |
| 2024-09-24 | 62,800.00 | 63,400.00 | 62,400.00 | 63,200.00 | 60,827.92 | 26,957,500 |
| 2024-09-23 | 62,300.00 | 63,500.00 | 62,200.00 | 62,600.00 | 60,250.44 | 28,542,369 |
| 2024-09-20 | 63,800.00 | 64,700.00 | 63,000.00 | 63,000.00 | 60,635.42 | 32,746,051 |
| 2024-09-19 | 64,000.00 | 64,400.00 | 62,200.00 | 63,100.00 | 60,731.67 | 49,402,711 |
| 2024-09-13 | 65,000.00 | 65,500.00 | 64,300.00 | 64,400.00 | 61,982.88 | 25,045,131 |
| 2024-09-12 | 66,000.00 | 66,600.00 | 65,200.00 | 66,300.00 | 63,811.56 | 35,884,102 |
| 2024-09-11 | 65,100.00 | 65,500.00 | 64,200.00 | 64,900.00 | 62,464.11 | 35,809,699 |
| 2024-09-10 | 67,000.00 | 67,300.00 | 66,000.00 | 66,200.00 | 63,715.32 | 30,651,369 |
| 2024-09-09 | 66,900.00 | 68,200.00 | 66,600.00 | 67,500.00 | 64,966.52 | 23,263,289 |
| 2024-09-06 | 69,100.00 | 69,700.00 | 68,000.00 | 68,900.00 | 66,313.98 | 19,022,289 |
| 2024-09-05 | 70,100.00 | 71,200.00 | 69,000.00 | 69,000.00 | 66,410.22 | 25,686,760 |
| 2024-09-04 | 69,800.00 | 71,100.00 | 69,800.00 | 70,000.00 | 67,372.69 | 27,366,561 |
| 2024-09-03 | 74,100.00 | 74,300.00 | 72,500.00 | 72,500.00 | 69,778.86 | 16,314,590 |
| 2024-09-02 | 74,500.00 | 74,700.00 | 73,500.00 | 74,400.00 | 71,607.55 | 12,641,370 |
| 2024-08-30 | 74,400.00 | 75,000.00 | 74,100.00 | 74,300.00 | 71,511.30 | 16,358,520 |
| 2024-08-29 | 73,600.00 | 74,700.00 | 73,500.00 | 74,000.00 | 71,222.56 | 16,884,471 |
| 2024-08-28 | 75,800.00 | 76,400.00 | 75,400.00 | 76,400.00 | 73,532.48 | 9,794,514 |
| 2024-08-27 | 75,700.00 | 76,500.00 | 75,600.00 | 75,800.00 | 72,955.00 | 11,130,140 |
| 2024-08-26 | 78,100.00 | 78,200.00 | 76,000.00 | 76,100.00 | 73,243.74 | 15,655,930 |
| 2024-08-23 | 77,700.00 | 78,400.00 | 77,500.00 | 77,700.00 | 74,783.69 | 9,420,306 |
| 2024-08-22 | 78,700.00 | 78,900.00 | 77,800.00 | 78,300.00 | 75,361.17 | 8,149,101 |
| 2024-08-21 | 77,900.00 | 78,600.00 | 77,800.00 | 78,300.00 | 75,361.17 | 7,805,598 |
| 2024-08-20 | 79,500.00 | 79,800.00 | 78,700.00 | 78,900.00 | 75,938.65 | 10,683,830 |
| 2024-08-19 | 80,100.00 | 80,100.00 | 78,000.00 | 78,300.00 | 75,361.17 | 14,146,560 |
| 2024-08-16 | 79,400.00 | 80,200.00 | 78,700.00 | 80,200.00 | 77,189.85 | 22,061,471 |
| 2024-08-14 | 77,400.00 | 77,800.00 | 77,000.00 | 77,200.00 | 74,302.45 | 13,246,160 |
| 2024-08-13 | 76,500.00 | 76,600.00 | 75,500.00 | 76,100.00 | 73,243.74 | 10,716,260 |
| 2024-08-12 | 75,200.00 | 75,900.00 | 74,800.00 | 75,500.00 | 72,666.26 | 9,839,259 |
| 2024-08-09 | 75,700.00 | 75,800.00 | 74,200.00 | 74,700.00 | 71,896.29 | 16,388,221 |
| 2024-08-08 | 73,200.00 | 73,900.00 | 72,500.00 | 73,400.00 | 70,645.08 | 28,414,721 |
| 2024-08-07 | 73,000.00 | 76,000.00 | 72,800.00 | 74,700.00 | 71,896.29 | 32,710,420 |
| 2024-08-06 | 74,900.00 | 75,300.00 | 72,300.00 | 72,500.00 | 69,778.86 | 47,295,219 |
| 2024-08-05 | 76,700.00 | 76,900.00 | 70,200.00 | 71,400.00 | 68,720.14 | 54,608,793 |
| 2024-08-02 | 81,000.00 | 81,400.00 | 79,500.00 | 79,600.00 | 76,612.37 | 25,800,270 |
| 2024-08-01 | 86,000.00 | 86,100.00 | 83,100.00 | 83,100.00 | 79,981.01 | 20,900,330 |
| 2024-07-31 | 81,200.00 | 83,900.00 | 80,900.00 | 83,900.00 | 80,750.98 | 20,744,320 |
| 2024-07-30 | 80,400.00 | 81,000.00 | 80,000.00 | 81,000.00 | 77,959.83 | 13,169,630 |
| 2024-07-29 | 81,600.00 | 82,000.00 | 81,100.00 | 81,200.00 | 78,152.32 | 12,797,130 |
| 2024-07-26 | 80,700.00 | 81,300.00 | 80,400.00 | 80,900.00 | 77,863.58 | 14,508,330 |
| 2024-07-25 | 80,400.00 | 81,000.00 | 80,100.00 | 80,400.00 | 77,382.35 | 20,323,811 |
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.