Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	29,359.27	29,359.27	29,359.27	29,359.27	27,184.51	0
2022-04-05	29,359.27	29,359.27	29,359.27	29,359.27	27,184.51	0
2022-04-04	29,359.27	29,359.27	29,359.27	29,359.27	27,184.51	0
2022-04-01	29,359.27	29,359.27	29,359.27	29,359.27	27,184.51	0
2022-03-31	29,359.27	29,359.27	29,359.27	29,359.27	27,184.51	0
2022-03-30	29,359.27	29,359.27	29,359.27	29,359.27	27,184.51	0
2022-03-29	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-28	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-25	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-24	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-23	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-22	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-18	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-17	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-16	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-15	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	0
2022-03-14	29,359.27	29,359.27	29,359.27	29,359.27	27,074.81	265
2022-03-11	29,635.44	29,635.44	29,635.44	29,635.44	27,329.49	8
2022-03-10	30,226.25	30,226.25	30,226.25	30,226.25	27,874.33	0
2022-03-09	30,226.25	30,226.25	30,226.25	30,226.25	27,874.33	0
2022-03-08	30,226.25	30,226.25	30,226.25	30,226.25	27,874.33	0
2022-03-07	30,046.39	30,226.25	30,046.39	30,226.25	27,874.33	137
2022-03-04	30,400.00	30,400.00	30,400.00	30,400.00	28,034.56	16
2022-03-03	31,279.15	31,279.15	31,279.15	31,279.15	28,845.30	0
2022-03-02	31,279.15	31,279.15	31,279.15	31,279.15	28,845.30	0
2022-03-01	31,279.15	31,279.15	31,279.15	31,279.15	28,845.30	5
2022-02-28	30,791.15	30,791.15	30,791.15	30,791.15	28,395.27	59
2022-02-25	30,876.90	30,876.90	30,876.90	30,876.90	28,474.35	0
2022-02-24	30,876.90	30,876.90	30,876.90	30,876.90	28,474.35	0
2022-02-23	30,876.90	30,876.90	30,876.90	30,876.90	28,474.35	60
2022-02-22	31,800.00	31,800.00	31,800.00	31,800.00	29,325.62	0
2022-02-21	31,800.00	31,800.00	31,800.00	31,800.00	29,325.62	0
2022-02-18	31,800.00	31,800.00	31,800.00	31,800.00	29,325.62	0
2022-02-17	31,800.00	31,800.00	31,800.00	31,800.00	29,325.62	0
2022-02-16	31,800.00	31,800.00	31,800.00	31,800.00	29,325.62	46
2022-02-15	32,300.00	32,300.00	32,300.00	32,300.00	29,786.72	0
2022-02-14	32,300.00	32,300.00	32,300.00	32,300.00	29,786.72	0
2022-02-11	32,300.00	32,300.00	32,300.00	32,300.00	29,786.72	0
2022-02-10	32,300.00	32,300.00	32,300.00	32,300.00	29,786.72	38
2022-02-09	32,304.65	32,353.31	32,304.65	32,353.31	29,835.88	32
2022-02-08	32,317.22	32,317.22	32,317.22	32,317.22	29,802.60	0
2022-02-04	32,317.22	32,317.22	32,317.22	32,317.22	29,802.60	0
2022-02-03	32,317.22	32,317.22	32,317.22	32,317.22	29,802.60	0
2022-02-02	32,317.22	32,317.22	32,317.22	32,317.22	29,802.60	95
2022-02-01	31,130.00	31,130.00	31,130.00	31,130.00	28,707.76	0
2022-01-31	31,130.00	31,130.00	31,130.00	31,130.00	28,707.76	0
2022-01-28	31,130.00	31,130.00	31,130.00	31,130.00	28,707.76	0
2022-01-27	31,272.13	31,289.32	31,130.00	31,130.00	28,707.76	421
2022-01-26	31,391.99	31,391.99	31,391.99	31,391.99	28,949.36	0
2022-01-25	31,391.99	31,391.99	31,391.99	31,391.99	28,949.36	0
2022-01-24	31,391.99	31,391.99	31,391.99	31,391.99	28,949.36	85
2022-01-21	33,038.00	33,038.00	33,038.00	33,038.00	30,467.29	0
2022-01-20	33,038.00	33,038.00	33,038.00	33,038.00	30,467.29	5
2022-01-19	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-18	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-17	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-14	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-13	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-12	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0
2022-01-11	33,933.22	33,933.22	33,933.22	33,933.22	31,292.85	0

← NewerPage 20 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.