Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75,162.74 | 75,162.74 | 75,162.74 | 75,162.74 | 75,162.74 | 9 |
| 2026-10-15 | 75,663.45 | 75,663.45 | 75,663.45 | 75,663.45 | 75,663.45 | 10 |
| 2026-10-14 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 0 |
| 2026-10-13 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 10 |
| 2026-10-12 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-09 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-08 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-07 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-06 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-05 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-02 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-10-01 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-09-30 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 93,202.00 | 0 |
| 2026-09-29 | 87,000.00 | 93,202.00 | 87,000.00 | 93,202.00 | 93,202.00 | 193 |
| 2026-09-28 | 90,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 0 |
| 2026-09-25 | 90,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 0 |
| 2026-09-24 | 90,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 0 |
| 2026-09-23 | 84,000.00 | 90,700.00 | 84,000.00 | 90,700.00 | 90,700.00 | 234 |
| 2026-09-22 | 80,347.55 | 80,347.55 | 80,347.55 | 80,347.55 | 80,347.55 | 0 |
| 2026-09-21 | 80,347.56 | 80,347.56 | 80,347.55 | 80,347.55 | 80,347.55 | 23 |
| 2026-09-18 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2026-09-17 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2026-09-15 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2026-09-14 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 12 |
| 2026-09-11 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 10 |
| 2026-09-10 | 82,450.00 | 82,450.00 | 82,450.00 | 82,450.00 | 82,450.00 | 10 |
| 2026-09-09 | 85,029.85 | 85,029.85 | 85,029.85 | 85,029.85 | 85,029.85 | 0 |
| 2026-09-08 | 85,029.85 | 85,029.85 | 85,029.85 | 85,029.85 | 85,029.85 | 80 |
| 2026-09-07 | 78,432.14 | 78,432.14 | 78,432.14 | 78,432.14 | 78,432.14 | 0 |
| 2026-09-04 | 78,432.14 | 78,432.14 | 78,432.14 | 78,432.14 | 78,432.14 | 0 |
| 2026-09-03 | 78,432.14 | 78,432.14 | 78,432.14 | 78,432.14 | 78,432.14 | 31 |
| 2026-09-02 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-09-01 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-31 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-28 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-27 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-26 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-25 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-24 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-21 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 0 |
| 2026-08-20 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 81,745.90 | 131 |
| 2026-08-19 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-18 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-17 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-14 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-13 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-12 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-11 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-10 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-07 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-06 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-05 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-04 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-08-03 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-07-31 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-07-30 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 0 |
| 2026-07-29 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 65,243.37 | 9 |
| 2026-07-28 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 0 |
| 2026-07-27 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 0 |
| 2026-07-24 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 92.3335 MXN |
| 2026-03-31 | 86.4837 MXN |
| 2025-12-29 | 145.0997 MXN |
| 2025-09-29 | 97.7289 MXN |
| 2025-06-27 | 96.0682 MXN |
| 2025-03-28 | 122.7140 MXN |
| 2024-12-30 | 101.3742 MXN |
| 2024-09-30 | 98.3855 MXN |
| 2024-09-27 | 107.2151 MXN |
| 2024-06-27 | 96.7468 MXN |
| 2024-03-27 | 92.7754 MXN |
| 2023-12-28 | 92.2725 MXN |
| 2023-09-28 | 103.6038 MXN |
| 2023-06-29 | 97.6024 MXN |
| 2023-03-30 | 103.0499 MXN |
| 2022-12-29 | 113.3447 MXN |
| 2022-09-29 | 116.3035 MXN |
| 2022-06-29 | 117.3213 MXN |
| 2022-03-30 | 118.4774 MXN |
| 2021-12-30 | 127.0173 MXN |
| 2021-09-29 | 155.1296 MXN |
| 2021-06-29 | 128.6957 MXN |
| 2021-03-30 | 138.6420 MXN |
| 2020-12-30 | 728.3417 MXN |
| 2020-09-29 | 151.2031 MXN |
| 2020-06-29 | 146.3520 MXN |
| 2020-03-30 | 148.0055 MXN |
| 2019-12-30 | 115.8243 MXN |
| 2019-09-27 | 125.5030 MXN |
| 2019-06-27 | 118.2537 MXN |
| 2019-03-28 | 121.4444 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.