Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	23,005.93	23,005.93	23,005.93	23,005.93	21,852.03	0
2023-09-06	23,005.93	23,005.93	23,005.93	23,005.93	21,852.03	181
2023-09-05	21,233.68	21,233.68	21,233.68	21,233.68	20,168.67	0
2023-09-04	21,233.68	21,233.68	21,233.68	21,233.68	20,168.67	0
2023-09-01	21,233.68	21,233.68	21,233.68	21,233.68	20,168.67	0
2023-08-31	21,233.68	21,233.68	21,233.68	21,233.68	20,168.67	0
2023-08-30	21,233.68	21,233.68	21,233.68	21,233.68	20,168.67	45
2023-08-29	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-28	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-25	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-24	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-23	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-22	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-21	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-18	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-17	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-16	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-15	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-14	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-11	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-10	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-09	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-08	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	0
2023-08-07	22,223.85	22,223.85	22,223.85	22,223.85	21,109.18	61
2023-08-04	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-08-03	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-08-02	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-08-01	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-31	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-28	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-27	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-26	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-25	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-24	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-21	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-20	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-19	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-18	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	0
2023-07-17	24,190.00	24,190.00	24,190.00	24,190.00	22,976.71	9
2023-07-14	23,800.00	23,800.00	23,800.00	23,800.00	22,606.27	0
2023-07-13	23,800.00	23,800.00	23,800.00	23,800.00	22,606.27	19
2023-07-12	23,500.00	23,500.00	23,500.00	23,500.00	22,321.32	19
2023-07-11	23,484.95	23,484.95	23,484.95	23,484.95	22,307.02	52
2023-07-10	23,294.26	23,294.26	23,294.26	23,294.26	22,125.90	0
2023-07-07	23,294.26	23,294.26	23,294.26	23,294.26	22,125.90	0
2023-07-06	23,294.26	23,294.26	23,294.26	23,294.26	22,125.90	23
2023-07-05	23,376.49	23,376.49	23,376.49	23,376.49	22,204.00	0
2023-07-04	23,376.49	23,376.49	23,376.49	23,376.49	22,204.00	0
2023-07-03	23,376.49	23,376.49	23,376.49	23,376.49	22,204.00	0
2023-06-30	23,376.49	23,376.49	23,376.49	23,376.49	22,204.00	0
2023-06-29	23,376.49	23,376.49	23,376.49	23,376.49	22,204.00	0
2023-06-28	23,376.49	23,376.49	23,376.49	23,376.49	22,111.30	5
2023-06-27	23,595.92	23,595.92	23,595.92	23,595.92	22,318.85	0
2023-06-26	23,595.92	23,595.92	23,595.92	23,595.92	22,318.85	0
2023-06-23	23,595.92	23,595.92	23,595.92	23,595.92	22,318.85	0
2023-06-22	23,422.90	23,595.92	23,422.90	23,595.92	22,318.85	47
2023-06-21	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0
2023-06-20	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0
2023-06-19	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0
2023-06-16	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0

← NewerPage 14 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.