Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0
2022-09-23	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0
2022-09-22	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0
2022-09-21	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0
2022-09-20	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0
2022-09-19	20,044.91	20,044.91	20,044.91	20,044.91	18,655.78	0
2022-09-15	20,024.08	20,044.91	20,024.08	20,044.91	18,655.78	3,674
2022-09-14	20,345.54	20,345.54	20,345.54	20,345.54	18,935.58	0
2022-09-13	20,345.54	20,345.54	20,345.54	20,345.54	18,935.58	0
2022-09-12	20,345.54	20,345.54	20,345.54	20,345.54	18,935.58	0
2022-09-09	20,345.54	20,345.54	20,345.54	20,345.54	18,935.58	245
2022-09-08	20,178.49	20,178.49	20,178.49	20,178.49	18,780.11	0
2022-09-07	20,178.49	20,178.49	20,178.49	20,178.49	18,780.11	37
2022-09-06	21,440.25	21,440.25	21,440.25	21,440.25	19,954.43	0
2022-09-05	21,440.25	21,440.25	21,440.25	21,440.25	19,954.43	0
2022-09-02	21,440.25	21,440.25	21,440.25	21,440.25	19,954.43	0
2022-09-01	21,440.25	21,440.25	21,440.25	21,440.25	19,954.43	0
2022-08-31	21,440.25	21,440.25	21,440.25	21,440.25	19,954.43	0
2022-08-30	21,440.25	21,440.25	21,440.25	21,440.25	19,954.43	5
2022-08-29	21,866.00	21,866.00	21,866.00	21,866.00	20,350.67	0
2022-08-26	21,866.00	21,866.00	21,866.00	21,866.00	20,350.67	0
2022-08-25	21,866.00	21,866.00	21,866.00	21,866.00	20,350.67	0
2022-08-24	21,866.00	21,866.00	21,866.00	21,866.00	20,350.67	71
2022-08-23	22,891.09	22,891.09	22,891.09	22,891.09	21,304.72	0
2022-08-22	22,891.09	22,891.09	22,891.09	22,891.09	21,304.72	0
2022-08-19	22,891.09	22,891.09	22,891.09	22,891.09	21,304.72	0
2022-08-18	22,891.09	22,891.09	22,891.09	22,891.09	21,304.72	0
2022-08-17	22,891.09	22,891.09	22,891.09	22,891.09	21,304.72	0
2022-08-16	22,891.09	22,891.09	22,891.09	22,891.09	21,304.72	7
2022-08-15	23,000.00	23,000.00	23,000.00	23,000.00	21,406.08	7
2022-08-12	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-11	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-10	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-09	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-08	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-05	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-04	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-03	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-02	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-08-01	23,623.49	23,623.49	23,623.49	23,623.49	21,986.37	0
2022-07-29	23,626.27	23,626.27	23,623.49	23,623.49	21,986.37	195
2022-07-28	24,292.26	24,292.26	24,198.57	24,198.57	22,521.59	935
2022-07-27	23,981.85	23,981.85	23,981.85	23,981.85	22,319.89	0
2022-07-26	23,981.85	23,981.85	23,981.85	23,981.85	22,319.89	62
2022-07-25	24,009.20	24,009.20	24,009.20	24,009.20	22,345.35	0
2022-07-22	24,009.20	24,009.20	24,009.20	24,009.20	22,345.35	0
2022-07-21	24,009.20	24,009.20	24,009.20	24,009.20	22,345.35	0
2022-07-20	24,009.20	24,009.20	24,009.20	24,009.20	22,345.35	0
2022-07-19	24,009.20	24,009.20	24,009.20	24,009.20	22,345.35	36
2022-07-18	24,110.77	24,110.77	23,884.32	23,884.32	22,229.12	63
2022-07-15	22,796.17	22,796.17	22,796.17	22,796.17	21,216.38	0
2022-07-14	22,796.17	22,796.17	22,796.17	22,796.17	21,216.38	0
2022-07-13	22,796.17	22,796.17	22,796.17	22,796.17	21,216.38	298
2022-07-12	22,226.76	22,226.76	22,226.76	22,226.76	20,686.43	0
2022-07-11	22,226.76	22,226.76	22,226.76	22,226.76	20,686.43	0
2022-07-08	22,226.76	22,226.76	22,226.76	22,226.76	20,686.43	0
2022-07-07	22,226.76	22,226.76	22,226.76	22,226.76	20,686.43	0
2022-07-06	22,226.76	22,226.76	22,226.76	22,226.76	20,686.43	14
2022-07-05	21,881.40	22,210.74	21,881.40	22,210.74	20,671.52	415
2022-07-04	21,930.21	21,930.21	21,930.21	21,930.21	20,410.43	0

← NewerPage 18 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.