Watchlist
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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-16215,000.00222,500.00210,500.00215,500.00215,500.0017,888,868
2026-10-15216,500.00221,500.00204,500.00210,000.00210,000.0034,330,562
2026-10-14233,500.00241,500.00230,000.00232,000.00232,000.0019,009,053
2026-10-13241,500.00244,000.00228,000.00232,000.00232,000.0026,790,912
2026-10-12260,000.00262,500.00249,500.00250,500.00250,500.0019,771,955
2026-10-08269,500.00270,000.00262,000.00262,000.00262,000.0021,259,057
2026-10-07269,500.00279,500.00268,500.00268,500.00268,500.0016,395,504
2026-10-06278,500.00279,000.00270,000.00272,000.00272,000.0012,913,819
2026-10-02273,500.00277,000.00271,500.00276,000.00276,000.0011,501,250
2026-10-01266,500.00276,000.00264,500.00276,000.00276,000.0013,741,073
2026-09-30274,500.00276,000.00267,500.00268,500.00268,500.0016,477,580
2026-09-29266,000.00276,000.00266,000.00272,500.00272,500.0015,963,864
2026-09-28284,500.00285,500.00270,000.00270,000.00269,630.0021,346,064
2026-09-23284,500.00285,500.00281,000.00285,500.00285,108.7620,864,377
2026-09-22283,000.00283,500.00274,500.00276,500.00276,121.0918,157,410
2026-09-21264,000.00275,000.00263,500.00274,000.00273,624.5222,261,520
2026-09-18261,000.00262,000.00257,500.00261,000.00260,642.3317,489,615
2026-09-17257,000.00259,000.00251,500.00252,500.00252,153.9811,827,514
2026-09-16248,000.00254,000.00247,500.00253,500.00253,152.6111,757,106
2026-09-15248,000.00252,000.00246,000.00248,500.00248,159.4611,082,946
2026-09-14249,500.00254,500.00248,500.00249,000.00248,658.7817,776,098
2026-09-11258,000.00261,500.00256,500.00259,500.00259,144.3913,939,111
2026-09-10269,000.00270,500.00263,500.00269,000.00268,631.3722,517,076
2026-09-09269,500.00275,000.00267,500.00269,500.00269,130.6916,370,962
2026-09-08272,000.00279,000.00269,000.00269,500.00269,130.6922,716,516
2026-09-07267,000.00270,000.00264,000.00270,000.00269,630.0018,314,016
2026-09-04254,000.00259,000.00252,500.00255,500.00255,149.8714,031,862
2026-09-03254,000.00255,000.00243,000.00250,000.00249,657.4113,756,022
2026-09-02252,000.00255,500.00249,500.00250,500.00250,156.7215,176,841
2026-09-01256,500.00262,500.00254,000.00261,000.00260,642.3315,319,615
2026-08-31249,000.00260,000.00246,000.00260,000.00259,643.7018,270,969
2026-08-28262,500.00266,000.00256,000.00257,000.00256,647.8115,106,746
2026-08-27270,000.00271,000.00262,500.00266,000.00265,635.4816,829,396
2026-08-26256,500.00266,500.00255,500.00261,500.00261,141.6519,532,523
2026-08-25249,000.00258,000.00245,000.00257,000.00256,647.8121,617,408
2026-08-24271,500.00272,000.00255,000.00257,000.00256,647.8132,451,939
2026-08-21267,000.00285,000.00266,000.00281,500.00281,114.2427,746,473
2026-08-20257,000.00273,000.00252,500.00271,000.00270,628.6326,095,920
2026-08-19251,500.00254,500.00246,500.00247,500.00247,160.8322,788,553
2026-08-18283,000.00288,000.00265,000.00268,500.00268,132.0624,464,619
2026-08-14275,000.00275,500.00266,000.00274,500.00274,123.8321,669,477
2026-08-13267,500.00271,000.00262,500.00268,000.00267,632.7435,530,867
2026-08-12243,500.00260,500.00241,000.00255,500.00255,149.8727,102,480
2026-08-11229,500.00243,000.00227,500.00239,500.00239,171.8023,310,969
2026-08-10236,000.00238,500.00228,500.00230,000.00229,684.8116,327,805
2026-08-07235,000.00239,500.00229,000.00231,000.00230,683.4420,546,010
2026-08-06241,500.00246,000.00228,000.00230,500.00230,184.1326,101,824
2026-08-05254,000.00254,500.00244,000.00246,000.00245,662.8922,577,129
2026-08-04244,500.00244,500.00228,000.00240,000.00239,671.1129,433,820
2026-08-03248,000.00249,500.00238,000.00239,500.00239,171.8027,825,492
2026-07-31257,000.00267,000.00243,000.00262,500.00262,140.2858,478,871
2026-07-30214,000.00226,000.00202,000.00207,000.00206,716.3346,694,191
2026-07-29226,500.00234,000.00189,200.00208,500.00208,214.2865,555,523
2026-07-28238,500.00240,000.00218,500.00220,000.00219,698.5241,639,625
2026-07-27257,000.00258,500.00246,000.00254,000.00253,651.9323,296,045
2026-07-24266,000.00266,500.00247,000.00249,500.00249,158.0926,175,580
2026-07-23269,000.00273,000.00263,000.00270,000.00269,630.0016,011,816
2026-07-22276,000.00276,000.00260,000.00260,500.00260,143.0222,292,004
2026-07-21247,000.00263,500.00243,000.00259,000.00258,645.0720,386,896
2026-07-20241,000.00257,500.00240,000.00244,000.00243,665.6326,804,037
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-29370.0000 KRW
2026-06-29367.0000 KRW
2026-03-30372.0000 KRW
2025-12-29566.0000 KRW
2025-09-29370.0000 KRW
2025-06-27367.0000 KRW
2025-03-28365.0000 KRW
2024-12-27363.0000 KRW
2024-09-27361.0000 KRW
2024-06-27361.0000 KRW
2024-03-28361.0000 KRW
2023-12-27361.0000 KRW
2023-09-26361.0000 KRW
2023-06-29361.0000 KRW
2023-03-30361.0000 KRW
2022-12-28361.0000 KRW
2022-09-29361.0000 KRW
2022-06-29361.0000 KRW
2022-03-30361.0000 KRW
2021-12-29361.0000 KRW
2021-09-29361.0000 KRW
2021-06-29361.0000 KRW
2021-03-30361.0000 KRW
2020-12-291,578.0000 KRW
2020-09-28354.0000 KRW
2020-06-29354.0000 KRW
2020-03-30354.0000 KRW
2019-12-27354.0000 KRW
2019-09-27354.0000 KRW
2019-06-27354.0000 KRW
2019-03-28354.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.