Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24,025.04	24,025.04	24,025.04	24,025.04	22,926.11	0
2023-12-01	24,025.04	24,025.04	24,025.04	24,025.04	22,926.11	0
2023-11-30	24,025.04	24,025.04	24,025.04	24,025.04	22,926.11	0
2023-11-29	24,025.04	24,025.04	24,025.04	24,025.04	22,926.11	6
2023-11-28	23,335.65	23,335.65	23,335.65	23,335.65	22,268.26	0
2023-11-27	23,335.65	23,335.65	23,335.65	23,335.65	22,268.26	20
2023-11-24	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-23	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-22	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-21	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-17	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-16	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-15	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-14	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-13	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-10	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	0
2023-11-09	22,503.20	22,503.20	22,503.20	22,503.20	21,473.88	6
2023-11-08	23,841.86	23,841.86	23,841.86	23,841.86	22,751.31	0
2023-11-07	23,841.86	23,841.86	23,841.86	23,841.86	22,751.31	65
2023-11-06	22,956.53	22,956.53	22,956.53	22,956.53	21,906.48	0
2023-11-03	22,956.53	22,956.53	22,956.53	22,956.53	21,906.48	0
2023-11-01	22,715.73	22,956.53	22,715.73	22,956.53	21,906.48	73
2023-10-31	22,166.50	22,166.50	22,166.50	22,166.50	21,152.59	0
2023-10-30	22,166.50	22,166.50	22,166.50	22,166.50	21,152.59	0
2023-10-27	22,166.50	22,166.50	22,166.50	22,166.50	21,152.59	83
2023-10-26	23,111.09	23,111.09	23,111.09	23,111.09	22,053.97	0
2023-10-25	23,111.09	23,111.09	23,111.09	23,111.09	22,053.97	17
2023-10-24	23,260.15	23,260.15	23,260.15	23,260.15	22,196.21	0
2023-10-23	23,260.15	23,260.15	23,260.15	23,260.15	22,196.21	0
2023-10-20	23,130.00	23,260.15	23,130.00	23,260.15	22,196.21	86
2023-10-19	24,637.71	24,637.71	24,637.71	24,637.71	23,510.76	0
2023-10-18	23,446.11	24,637.71	23,446.11	24,637.71	23,510.76	99
2023-10-17	22,771.11	22,771.11	22,771.11	22,771.11	21,729.54	0
2023-10-16	22,771.11	22,771.11	22,771.11	22,771.11	21,729.54	0
2023-10-13	22,771.11	22,771.11	22,771.11	22,771.11	21,729.54	0
2023-10-12	22,771.11	22,771.11	22,771.11	22,771.11	21,729.54	0
2023-10-11	22,771.11	22,771.11	22,771.11	22,771.11	21,729.54	0
2023-10-10	22,771.11	22,771.11	22,771.11	22,771.11	21,729.54	31
2023-10-09	22,203.92	22,203.92	22,203.92	22,203.92	21,188.29	0
2023-10-06	22,203.92	22,203.92	22,203.92	22,203.92	21,188.29	0
2023-10-05	22,203.92	22,203.92	22,203.92	22,203.92	21,188.29	48
2023-10-04	21,721.81	21,721.81	21,721.81	21,721.81	20,728.24	0
2023-10-03	21,721.81	21,721.81	21,721.81	21,721.81	20,728.24	0
2023-10-02	21,721.81	21,721.81	21,721.81	21,721.81	20,728.24	307
2023-09-29	22,388.85	22,388.85	22,388.85	22,388.85	21,364.76	0
2023-09-28	22,388.85	22,388.85	22,388.85	22,388.85	21,364.76	0
2023-09-27	22,388.85	22,388.85	22,388.85	22,388.85	21,265.90	0
2023-09-26	22,388.85	22,388.85	22,388.85	22,388.85	21,265.90	0
2023-09-25	22,388.85	22,388.85	22,388.85	22,388.85	21,265.90	0
2023-09-22	22,388.85	22,388.85	22,388.85	22,388.85	21,265.90	0
2023-09-21	22,388.85	22,388.85	22,388.85	22,388.85	21,265.90	0
2023-09-20	22,388.85	22,388.85	22,388.85	22,388.85	21,265.90	23
2023-09-19	22,392.38	22,392.38	22,392.38	22,392.38	21,269.25	35
2023-09-18	22,841.81	22,841.81	22,841.81	22,841.81	21,696.14	0
2023-09-15	22,841.81	22,841.81	22,841.81	22,841.81	21,696.14	0
2023-09-14	22,841.81	22,841.81	22,841.81	22,841.81	21,696.14	0
2023-09-13	22,911.86	22,911.86	22,841.81	22,841.81	21,696.14	119
2023-09-12	23,005.93	23,005.93	23,005.93	23,005.93	21,852.03	0
2023-09-11	23,005.93	23,005.93	23,005.93	23,005.93	21,852.03	0
2023-09-08	23,005.93	23,005.93	23,005.93	23,005.93	21,852.03	0

← NewerPage 13 of 21 · 1,257 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.