Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	76,000.00	76,000.00	76,000.00	76,000.00	76,000.00	0
2026-07-22	76,000.00	76,000.00	76,000.00	76,000.00	76,000.00	0
2026-07-21	76,000.00	76,000.00	76,000.00	76,000.00	76,000.00	0
2026-07-20	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	0
2026-07-17	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	0
2026-07-16	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	0
2026-07-15	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	0
2026-07-14	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	0
2026-07-13	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	0
2026-07-10	84,223.90	84,223.90	84,223.90	84,223.90	84,223.90	12
2026-07-09	82,694.90	82,694.90	82,694.90	82,694.90	82,694.90	0
2026-07-08	82,694.90	82,694.90	82,694.90	82,694.90	82,694.90	0
2026-07-07	82,694.90	82,694.90	82,694.90	82,694.90	82,694.90	13
2026-07-06	98,378.60	98,378.60	98,378.60	98,378.60	98,378.60	0
2026-07-03	98,378.60	98,378.60	98,378.60	98,378.60	98,378.60	0
2026-07-02	98,378.60	98,378.60	98,378.60	98,378.60	98,378.60	0
2026-07-01	98,378.60	98,378.60	98,378.60	98,378.60	98,378.60	0
2026-06-30	98,378.60	98,378.60	98,378.60	98,378.60	98,378.60	0
2026-06-29	98,378.60	98,378.60	98,378.60	98,378.60	98,378.60	0
2026-06-26	98,378.60	98,378.60	98,378.60	98,378.60	98,274.85	0
2026-06-25	98,378.60	98,378.60	98,378.60	98,378.60	98,274.85	5
2026-06-24	96,187.90	96,300.00	96,187.90	96,300.00	96,198.45	47
2026-06-23	101,295.83	101,295.83	90,500.00	93,500.00	93,401.40	100
2026-06-22	96,570.00	96,570.00	96,570.00	96,570.00	96,468.16	0
2026-06-19	96,570.00	96,570.00	96,570.00	96,570.00	96,468.16	0
2026-06-18	96,570.00	96,570.00	96,570.00	96,570.00	96,468.16	0
2026-06-17	96,307.27	96,570.00	96,307.27	96,570.00	96,468.16	48
2026-06-16	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-15	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-12	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-11	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-10	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-09	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-08	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-05	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-04	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-03	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	0
2026-06-02	103,100.00	103,100.00	103,100.00	103,100.00	102,991.27	36
2026-06-01	86,988.25	86,988.25	86,988.25	86,988.25	86,896.52	0
2026-05-29	86,988.25	86,988.25	86,988.25	86,988.25	86,896.52	0
2026-05-28	86,988.25	86,988.25	86,988.25	86,988.25	86,896.52	0
2026-05-27	86,988.25	86,988.25	86,988.25	86,988.25	86,896.52	83
2026-05-26	83,279.00	83,279.00	83,279.00	83,279.00	83,191.18	0
2026-05-25	83,279.00	83,279.00	83,279.00	83,279.00	83,191.18	5
2026-05-22	83,124.26	83,124.26	83,124.26	83,124.26	83,036.60	0
2026-05-21	83,124.26	83,124.26	83,124.26	83,124.26	83,036.60	0
2026-05-20	82,000.00	83,124.26	82,000.00	83,124.26	83,036.60	364
2026-05-19	78,942.07	78,942.07	78,942.07	78,942.07	78,858.82	0
2026-05-18	78,942.07	78,942.07	78,942.07	78,942.07	78,858.82	0
2026-05-15	78,942.07	78,942.07	78,942.07	78,942.07	78,858.82	185
2026-05-14	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-13	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-12	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-11	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-08	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-07	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-06	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	0
2026-05-05	67,000.00	67,000.00	67,000.00	67,000.00	66,929.34	317
2026-05-04	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0
2026-04-30	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0

← NewerPage 2 of 21 · 1,260 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.