Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	28,441.17	28,441.17	28,441.17	28,441.17	27,454.21	127
2024-08-21	27,870.00	27,870.00	27,870.00	27,870.00	26,902.86	22
2024-08-20	27,337.58	27,337.58	27,337.58	27,337.58	26,388.92	0
2024-08-19	27,337.58	27,337.58	27,337.58	27,337.58	26,388.92	7
2024-08-16	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-15	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-14	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-13	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-12	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-09	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-08	26,818.44	26,818.44	26,818.44	26,818.44	25,887.79	0
2024-08-07	27,179.76	27,179.76	26,818.44	26,818.44	25,887.79	139
2024-08-06	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-08-05	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-08-02	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-08-01	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-31	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-30	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-29	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-26	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-25	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-24	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-23	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-22	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	0
2024-07-19	27,281.03	27,281.03	27,281.03	27,281.03	26,334.33	6
2024-07-18	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	0
2024-07-17	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	0
2024-07-16	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	0
2024-07-15	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	0
2024-07-12	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	0
2024-07-11	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	0
2024-07-10	30,500.00	30,500.00	30,500.00	30,500.00	29,441.59	5
2024-07-09	28,638.10	28,638.10	28,638.10	28,638.10	27,644.30	0
2024-07-08	28,638.10	28,638.10	28,638.10	28,638.10	27,644.30	0
2024-07-05	28,638.10	28,638.10	28,638.10	28,638.10	27,644.30	226
2024-07-04	26,218.56	26,218.56	26,218.56	26,218.56	25,308.73	0
2024-07-03	26,218.56	26,218.56	26,218.56	26,218.56	25,308.73	0
2024-07-02	26,218.56	26,218.56	26,218.56	26,218.56	25,308.73	0
2024-07-01	26,218.56	26,218.56	26,218.56	26,218.56	25,308.73	10
2024-06-28	26,846.50	26,846.50	26,846.50	26,846.50	25,914.88	0
2024-06-27	26,846.50	26,846.50	26,846.50	26,846.50	25,914.88	0
2024-06-26	26,846.50	26,846.50	26,846.50	26,846.50	25,821.49	0
2024-06-25	26,846.50	26,846.50	26,846.50	26,846.50	25,821.49	0
2024-06-24	26,846.50	26,846.50	26,846.50	26,846.50	25,821.49	0
2024-06-21	26,846.50	26,846.50	26,846.50	26,846.50	25,821.49	0
2024-06-20	26,846.50	26,846.50	26,846.50	26,846.50	25,821.49	992
2024-06-19	27,092.75	27,092.75	27,092.75	27,092.75	26,058.34	0
2024-06-18	27,092.75	27,092.75	27,092.75	27,092.75	26,058.34	550
2024-06-17	26,168.30	26,200.00	26,168.30	26,200.00	25,199.67	108
2024-06-14	26,628.06	26,628.06	26,628.06	26,628.06	25,611.39	0
2024-06-13	26,813.62	26,813.62	26,628.06	26,628.06	25,611.39	226
2024-06-12	25,000.00	25,000.00	25,000.00	25,000.00	24,045.49	0
2024-06-11	24,918.62	25,000.00	24,918.62	25,000.00	24,045.49	44
2024-06-10	25,397.16	25,397.16	25,397.16	25,397.16	24,427.48	11
2024-06-07	25,342.34	25,472.31	25,342.34	25,472.31	24,499.76	2,655
2024-06-06	25,064.57	25,064.57	25,064.57	25,064.57	24,107.59	282
2024-06-05	24,800.00	24,800.00	24,800.00	24,800.00	23,853.12	25
2024-06-04	23,113.50	23,113.50	23,113.50	23,113.50	22,231.02	0
2024-06-03	23,113.50	23,113.50	23,113.50	23,113.50	22,231.02	0
2024-05-31	23,113.50	23,113.50	23,113.50	23,113.50	22,231.02	0

← NewerPage 10 of 22 · 1,261 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.