Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	22,122.38	22,122.38	22,122.38	22,122.38	20,717.39	0
2022-12-21	22,122.38	22,122.38	22,122.38	22,122.38	20,717.39	40
2022-12-20	22,391.19	22,391.19	22,391.19	22,391.19	20,969.12	0
2022-12-19	22,300.00	22,516.90	22,300.00	22,391.19	20,969.12	302
2022-12-16	22,191.67	22,191.67	22,191.67	22,191.67	20,782.28	23
2022-12-15	22,958.02	22,958.02	22,958.02	22,958.02	21,499.96	0
2022-12-14	22,958.02	22,958.02	22,958.02	22,958.02	21,499.96	0
2022-12-13	22,200.00	22,958.02	22,200.00	22,958.02	21,499.96	35
2022-12-09	21,918.70	21,918.70	21,918.70	21,918.70	20,526.64	0
2022-12-08	21,918.70	21,918.70	21,918.70	21,918.70	20,526.64	0
2022-12-07	21,918.70	21,918.70	21,918.70	21,918.70	20,526.64	0
2022-12-06	21,918.70	21,918.70	21,918.70	21,918.70	20,526.64	0
2022-12-05	21,918.70	21,918.70	21,918.70	21,918.70	20,526.64	0
2022-12-02	21,918.70	21,918.70	21,918.70	21,918.70	20,526.64	5
2022-12-01	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-30	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-29	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-28	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-25	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-24	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-23	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-22	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	0
2022-11-18	22,237.00	22,237.00	22,237.00	22,237.00	20,824.73	12
2022-11-17	22,586.88	22,586.88	22,586.88	22,586.88	21,152.39	0
2022-11-16	22,586.88	22,586.88	22,586.88	22,586.88	21,152.39	9
2022-11-15	23,049.13	23,049.13	23,049.13	23,049.13	21,585.28	14
2022-11-14	22,353.28	22,353.28	22,353.28	22,353.28	20,933.62	11
2022-11-11	23,007.28	23,007.28	22,099.46	22,099.46	20,695.92	22
2022-11-10	20,623.38	20,623.38	20,623.38	20,623.38	19,313.59	0
2022-11-09	20,623.38	20,623.38	20,623.38	20,623.38	19,313.59	0
2022-11-08	20,623.38	20,623.38	20,623.38	20,623.38	19,313.59	0
2022-11-07	20,623.38	20,623.38	20,623.38	20,623.38	19,313.59	0
2022-11-04	20,623.38	20,623.38	20,623.38	20,623.38	19,313.59	0
2022-11-03	20,623.38	20,623.38	20,623.38	20,623.38	19,313.59	0
2022-11-01	20,617.16	20,623.38	20,617.16	20,623.38	19,313.59	45
2022-10-31	19,701.48	19,701.48	19,701.48	19,701.48	18,450.24	0
2022-10-28	19,701.48	19,701.48	19,701.48	19,701.48	18,450.24	0
2022-10-27	19,701.48	19,701.48	19,701.48	19,701.48	18,450.24	0
2022-10-26	19,701.48	19,701.48	19,701.48	19,701.48	18,450.24	0
2022-10-25	19,701.48	19,701.48	19,701.48	19,701.48	18,450.24	0
2022-10-24	19,510.09	19,701.48	19,510.09	19,701.48	18,450.24	165
2022-10-21	19,470.18	19,470.18	19,470.18	19,470.18	18,233.63	110
2022-10-20	19,525.99	19,525.99	19,525.99	19,525.99	18,285.89	274
2022-10-19	19,324.98	19,324.98	19,324.98	19,324.98	18,097.65	100
2022-10-18	18,801.26	18,801.26	18,801.26	18,801.26	17,607.19	0
2022-10-17	18,801.26	18,801.26	18,801.26	18,801.26	17,607.19	0
2022-10-14	18,801.26	18,801.26	18,801.26	18,801.26	17,607.19	0
2022-10-13	18,801.26	18,801.26	18,801.26	18,801.26	17,607.19	17
2022-10-12	19,395.96	19,395.96	19,395.96	19,395.96	18,164.12	21
2022-10-11	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-10-10	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-10-07	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-10-06	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-10-05	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-10-04	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-10-03	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-09-30	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	0
2022-09-29	18,504.21	18,504.21	18,504.21	18,504.21	17,329.01	10
2022-09-28	18,809.08	18,809.08	18,809.08	18,809.08	17,505.60	36
2022-09-27	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0

← NewerPage 17 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.