Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 005930.KO stock page

Samsung Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	215,000.00	222,500.00	210,500.00	215,500.00	215,500.00	17,888,868
2026-10-15	216,500.00	221,500.00	204,500.00	210,000.00	210,000.00	34,330,562
2026-10-14	233,500.00	241,500.00	230,000.00	232,000.00	232,000.00	19,009,053
2026-10-13	241,500.00	244,000.00	228,000.00	232,000.00	232,000.00	26,790,912
2026-10-12	260,000.00	262,500.00	249,500.00	250,500.00	250,500.00	19,771,955
2026-10-08	269,500.00	270,000.00	262,000.00	262,000.00	262,000.00	21,259,057
2026-10-07	269,500.00	279,500.00	268,500.00	268,500.00	268,500.00	16,395,504
2026-10-06	278,500.00	279,000.00	270,000.00	272,000.00	272,000.00	12,913,819
2026-10-02	273,500.00	277,000.00	271,500.00	276,000.00	276,000.00	11,501,250
2026-10-01	266,500.00	276,000.00	264,500.00	276,000.00	276,000.00	13,741,073
2026-09-30	274,500.00	276,000.00	267,500.00	268,500.00	268,500.00	16,477,580
2026-09-29	266,000.00	276,000.00	266,000.00	272,500.00	272,500.00	15,963,864
2026-09-28	284,500.00	285,500.00	270,000.00	270,000.00	269,630.00	21,346,064
2026-09-23	284,500.00	285,500.00	281,000.00	285,500.00	285,108.76	20,864,377
2026-09-22	283,000.00	283,500.00	274,500.00	276,500.00	276,121.09	18,157,410
2026-09-21	264,000.00	275,000.00	263,500.00	274,000.00	273,624.52	22,261,520
2026-09-18	261,000.00	262,000.00	257,500.00	261,000.00	260,642.33	17,489,615

Page 1 of 1 · 17 trading days

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.