Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 23,113.50 | 23,113.50 | 23,113.50 | 23,113.50 | 22,231.02 | 0 |
| 2024-05-29 | 23,113.50 | 23,113.50 | 23,113.50 | 23,113.50 | 22,231.02 | 11 |
| 2024-05-28 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-27 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-24 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-23 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-22 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-21 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-20 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-17 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 0 |
| 2024-05-16 | 24,280.67 | 24,280.67 | 24,280.67 | 24,280.67 | 23,353.62 | 88 |
| 2024-05-15 | 24,224.60 | 24,224.60 | 24,224.60 | 24,224.60 | 23,299.69 | 0 |
| 2024-05-14 | 24,224.60 | 24,224.60 | 24,224.60 | 24,224.60 | 23,299.69 | 67 |
| 2024-05-13 | 25,305.10 | 25,305.10 | 25,305.10 | 25,305.10 | 24,338.94 | 0 |
| 2024-05-10 | 25,305.10 | 25,305.10 | 25,305.10 | 25,305.10 | 24,338.94 | 0 |
| 2024-05-09 | 25,305.10 | 25,305.10 | 25,305.10 | 25,305.10 | 24,338.94 | 0 |
| 2024-05-08 | 25,305.10 | 25,305.10 | 25,305.10 | 25,305.10 | 24,338.94 | 0 |
| 2024-05-07 | 25,305.10 | 25,305.10 | 25,305.10 | 25,305.10 | 24,338.94 | 225 |
| 2024-05-06 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-05-03 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-05-02 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-30 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-29 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-26 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-25 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-24 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-23 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 0 |
| 2024-04-22 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 22,319.98 | 25 |
| 2024-04-19 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-18 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-17 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-16 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-15 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-12 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-11 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-10 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-09 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-08 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 0 |
| 2024-04-05 | 25,606.42 | 25,606.42 | 25,606.42 | 25,606.42 | 24,628.75 | 14 |
| 2024-04-04 | 25,974.41 | 25,974.41 | 25,974.41 | 25,974.41 | 24,982.69 | 175 |
| 2024-04-03 | 25,992.73 | 25,992.73 | 25,992.73 | 25,992.73 | 25,000.32 | 175 |
| 2024-04-02 | 25,743.97 | 25,743.97 | 25,743.97 | 25,743.97 | 24,761.05 | 13 |
| 2024-04-01 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,266.12 | 0 |
| 2024-03-27 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,266.12 | 0 |
| 2024-03-26 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-25 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-22 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-21 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-20 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-19 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-15 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 0 |
| 2024-03-14 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,176.89 | 41 |
| 2024-03-13 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 21,362.62 | 9 |
| 2024-03-12 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 21,362.62 | 0 |
| 2024-03-11 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 21,362.62 | 0 |
| 2024-03-08 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 21,362.62 | 5 |
| 2024-03-07 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-03-06 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-03-05 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-03-04 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
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.