Samsung Electronics Co Ltd historical data

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

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

← NewerPage 9 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.