Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-29 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-28 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-27 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-26 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-23 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-22 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-21 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-20 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-19 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-16 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-15 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-14 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-13 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-12 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-09 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-08 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-07 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-06 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-02 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 0 |
| 2024-02-01 | 23,361.99 | 23,361.99 | 23,361.99 | 23,361.99 | 22,379.97 | 9 |
| 2024-01-31 | 23,859.44 | 23,859.44 | 23,859.44 | 23,859.44 | 22,856.51 | 0 |
| 2024-01-30 | 23,859.44 | 23,859.44 | 23,859.44 | 23,859.44 | 22,856.51 | 0 |
| 2024-01-29 | 23,859.44 | 23,859.44 | 23,859.44 | 23,859.44 | 22,856.51 | 0 |
| 2024-01-26 | 23,859.44 | 23,859.44 | 23,859.44 | 23,859.44 | 22,856.51 | 0 |
| 2024-01-25 | 23,859.44 | 23,859.44 | 23,859.44 | 23,859.44 | 22,856.51 | 12 |
| 2024-01-24 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-23 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-22 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-19 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-18 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-17 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-16 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-15 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-12 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-11 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-10 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-09 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-08 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-05 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-04 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-03 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2024-01-02 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2023-12-29 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2023-12-28 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,850.34 | 0 |
| 2023-12-27 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-26 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-22 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-21 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-20 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-19 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-18 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-15 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-14 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-13 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-11 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 0 |
| 2023-12-08 | 23,853.00 | 23,853.00 | 23,853.00 | 23,853.00 | 22,761.94 | 15 |
| 2023-12-07 | 23,651.69 | 23,651.69 | 23,651.69 | 23,651.69 | 22,569.84 | 0 |
| 2023-12-06 | 23,651.69 | 23,651.69 | 23,651.69 | 23,651.69 | 22,569.84 | 0 |
| 2023-12-05 | 23,651.69 | 23,651.69 | 23,651.69 | 23,651.69 | 22,569.84 | 28 |
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.