Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	0
2023-03-16	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	0
2023-03-15	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	0
2023-03-14	21,300.00	21,300.00	21,300.00	21,300.00	20,052.20	15
2023-03-13	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-10	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-09	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-08	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-07	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-06	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-03	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-02	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-03-01	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	0
2023-02-28	20,982.34	20,982.34	20,982.34	20,982.34	19,753.15	20
2023-02-27	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	0
2023-02-24	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	0
2023-02-23	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	0
2023-02-22	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	0
2023-02-21	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	0
2023-02-20	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	0
2023-02-17	22,172.74	22,172.74	22,172.74	22,172.74	20,873.82	19
2023-02-16	23,155.44	23,155.44	23,155.44	23,155.44	21,798.95	0
2023-02-15	23,155.44	23,155.44	23,155.44	23,155.44	21,798.95	0
2023-02-14	23,155.44	23,155.44	23,155.44	23,155.44	21,798.95	235
2023-02-13	22,996.24	22,996.24	22,996.24	22,996.24	21,649.07	20
2023-02-10	22,770.03	22,770.03	22,770.03	22,770.03	21,436.12	60
2023-02-09	23,782.49	23,782.49	23,782.49	23,782.49	22,389.26	263
2023-02-08	23,239.44	23,239.44	23,239.44	23,239.44	21,878.03	0
2023-02-07	23,484.22	23,484.22	23,239.44	23,239.44	21,878.03	274
2023-02-03	24,092.97	24,120.95	24,092.97	24,120.95	22,707.90	261
2023-02-02	24,088.17	24,088.17	24,088.17	24,088.17	22,677.04	250
2023-02-01	23,961.96	23,961.96	23,961.96	23,961.96	22,558.22	0
2023-01-31	23,961.96	23,961.96	23,961.96	23,961.96	22,558.22	0
2023-01-30	23,961.96	23,961.96	23,961.96	23,961.96	22,558.22	29
2023-01-27	24,693.48	24,693.48	24,669.37	24,669.37	23,224.19	101
2023-01-26	24,217.92	24,217.92	24,217.92	24,217.92	22,799.19	0
2023-01-25	24,217.92	24,217.92	24,217.92	24,217.92	22,799.19	373
2023-01-24	23,751.75	23,751.75	23,751.75	23,751.75	22,360.33	0
2023-01-23	23,751.75	23,751.75	23,751.75	23,751.75	22,360.33	20
2023-01-20	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	0
2023-01-19	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	0
2023-01-18	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	0
2023-01-17	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	0
2023-01-16	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	0
2023-01-13	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	0
2023-01-12	22,846.38	22,846.38	22,846.38	22,846.38	21,507.99	16
2023-01-11	23,028.88	23,028.88	23,028.88	23,028.88	21,679.80	64
2023-01-10	23,474.94	23,474.94	23,474.94	23,474.94	22,099.73	0
2023-01-09	23,474.94	23,474.94	23,474.94	23,474.94	22,099.73	26
2023-01-06	21,750.39	21,750.39	21,750.39	21,750.39	20,476.21	0
2023-01-05	21,750.39	21,750.39	21,750.39	21,750.39	20,476.21	10
2023-01-04	21,652.62	21,652.62	21,652.62	21,652.62	20,384.17	0
2023-01-03	21,652.62	21,652.62	21,652.62	21,652.62	20,384.17	0
2023-01-02	21,652.62	21,652.62	21,652.62	21,652.62	20,384.17	0
2022-12-30	21,652.62	21,652.62	21,652.62	21,652.62	20,384.17	0
2022-12-29	21,652.62	21,652.62	21,652.62	21,652.62	20,384.17	0
2022-12-28	21,652.62	21,652.62	21,652.62	21,652.62	20,277.46	2,782
2022-12-27	22,122.38	22,122.38	22,122.38	22,122.38	20,717.39	0
2022-12-26	22,122.38	22,122.38	22,122.38	22,122.38	20,717.39	0
2022-12-23	22,122.38	22,122.38	22,122.38	22,122.38	20,717.39	0

← NewerPage 16 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.