Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0
2023-06-14	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0
2023-06-13	23,958.37	23,958.37	23,958.37	23,958.37	22,661.68	0
2023-06-12	24,164.90	24,164.90	23,958.37	23,958.37	22,661.68	1,588
2023-06-09	24,227.62	24,500.77	24,227.62	24,500.77	23,174.73	30
2023-06-08	23,702.88	23,734.61	23,702.88	23,734.61	22,450.03	327
2023-06-07	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	0
2023-06-06	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	0
2023-06-05	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	0
2023-06-02	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	0
2023-06-01	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	0
2023-05-31	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	0
2023-05-30	24,237.17	24,237.17	24,237.17	24,237.17	22,925.39	60
2023-05-29	22,906.32	22,906.32	22,906.32	22,906.32	21,666.57	0
2023-05-26	22,906.32	22,906.32	22,906.32	22,906.32	21,666.57	0
2023-05-25	22,906.32	22,906.32	22,906.32	22,906.32	21,666.57	0
2023-05-24	22,906.32	22,906.32	22,906.32	22,906.32	21,666.57	870
2023-05-23	23,253.77	23,253.77	23,253.77	23,253.77	21,995.22	0
2023-05-22	23,253.77	23,253.77	23,253.77	23,253.77	21,995.22	197
2023-05-19	21,201.53	21,201.53	21,201.53	21,201.53	20,054.05	0
2023-05-18	21,201.53	21,201.53	21,201.53	21,201.53	20,054.05	0
2023-05-17	21,201.53	21,201.53	21,201.53	21,201.53	20,054.05	0
2023-05-16	21,339.67	21,339.67	21,201.53	21,201.53	20,054.05	32
2023-05-15	20,380.00	20,380.00	20,380.00	20,380.00	19,276.98	23
2023-05-12	20,815.10	20,815.10	20,815.10	20,815.10	19,688.53	40
2023-05-11	21,838.94	21,838.94	21,838.94	21,838.94	20,656.96	0
2023-05-10	21,838.94	21,838.94	21,838.94	21,838.94	20,656.96	0
2023-05-09	21,838.94	21,838.94	21,838.94	21,838.94	20,656.96	47
2023-05-08	21,906.32	21,906.32	21,906.32	21,906.32	20,720.70	30
2023-05-05	21,180.00	21,180.00	21,180.00	21,180.00	20,033.69	0
2023-05-04	21,180.00	21,180.00	21,180.00	21,180.00	20,033.69	0
2023-05-03	21,180.00	21,180.00	21,180.00	21,180.00	20,033.69	0
2023-05-02	21,180.00	21,180.00	21,180.00	21,180.00	20,033.69	10
2023-04-28	21,351.36	21,351.36	21,351.36	21,351.36	20,195.77	0
2023-04-27	21,351.36	21,351.36	21,351.36	21,351.36	20,195.77	0
2023-04-26	21,351.36	21,351.36	21,351.36	21,351.36	20,195.77	0
2023-04-25	21,351.36	21,351.36	21,351.36	21,351.36	20,195.77	30
2023-04-24	22,289.03	22,289.03	22,289.03	22,289.03	21,082.69	0
2023-04-21	22,289.03	22,289.03	22,289.03	22,289.03	21,082.69	0
2023-04-20	22,289.03	22,289.03	22,289.03	22,289.03	21,082.69	14
2023-04-19	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-18	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-17	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-14	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-13	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-12	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-11	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-10	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-05	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-04	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-04-03	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-03-31	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-03-30	21,857.18	21,857.18	21,857.18	21,857.18	20,674.22	0
2023-03-29	21,857.18	21,857.18	21,857.18	21,857.18	20,576.74	94
2023-03-28	22,196.09	22,196.09	22,196.09	22,196.09	20,895.80	0
2023-03-27	22,196.09	22,196.09	22,196.09	22,196.09	20,895.80	0
2023-03-24	22,196.09	22,196.09	22,196.09	22,196.09	20,895.80	149
2023-03-23	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	0
2023-03-22	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	0
2023-03-21	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	0

← NewerPage 15 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.