Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0
2026-04-28	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0
2026-04-27	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0
2026-04-24	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0
2026-04-23	63,108.50	63,108.50	63,108.50	63,108.50	63,041.95	0
2026-04-22	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-21	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-20	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-17	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-16	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-15	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-14	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-13	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	0
2026-04-10	60,000.00	60,000.00	60,000.00	60,000.00	59,936.73	224
2026-04-09	62,527.35	62,527.35	62,527.35	62,527.35	62,461.41	0
2026-04-08	62,527.35	62,527.35	62,527.35	62,527.35	62,461.41	180
2026-04-07	58,500.00	58,500.00	58,500.00	58,500.00	58,438.31	0
2026-04-06	58,500.00	58,500.00	58,500.00	58,500.00	58,438.31	0
2026-04-01	58,500.00	58,500.00	58,500.00	58,500.00	58,438.31	0
2026-03-31	58,500.00	58,500.00	58,500.00	58,500.00	58,438.31	0
2026-03-30	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	0
2026-03-27	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	0
2026-03-26	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	0
2026-03-25	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	0
2026-03-24	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	0
2026-03-23	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	26
2026-03-20	59,870.00	59,870.00	59,870.00	59,870.00	59,718.45	0
2026-03-19	59,870.00	59,870.00	59,870.00	59,870.00	59,718.45	0
2026-03-18	59,871.46	59,871.46	59,870.00	59,870.00	59,718.45	38
2026-03-17	56,352.00	56,352.00	56,352.00	56,352.00	56,209.35	0
2026-03-13	56,352.00	56,352.00	56,352.00	56,352.00	56,209.35	0
2026-03-12	58,500.00	58,500.00	56,352.00	56,352.00	56,209.35	78
2026-03-11	58,500.00	58,500.00	58,500.00	58,500.00	58,351.92	18
2026-03-10	59,000.00	59,000.00	59,000.00	59,000.00	58,850.65	0
2026-03-09	59,000.00	59,000.00	59,000.00	59,000.00	58,850.65	0
2026-03-06	59,000.00	59,000.00	59,000.00	59,000.00	58,850.65	0
2026-03-05	59,000.00	59,000.00	59,000.00	59,000.00	58,850.65	17
2026-03-04	63,065.62	63,065.62	63,065.62	63,065.62	62,905.98	0
2026-03-03	63,065.62	63,065.62	63,065.62	63,065.62	62,905.98	0
2026-03-02	63,065.62	63,065.62	63,065.62	63,065.62	62,905.98	0
2026-02-27	63,065.62	63,065.62	63,065.62	63,065.62	62,905.98	315
2026-02-26	65,000.00	65,000.00	63,500.00	63,538.00	63,377.16	165
2026-02-25	59,400.00	59,400.00	59,400.00	59,400.00	59,249.64	0
2026-02-24	59,400.00	59,400.00	59,400.00	59,400.00	59,249.64	9
2026-02-23	53,440.50	53,440.50	53,440.50	53,440.50	53,305.22	0
2026-02-20	53,440.50	53,440.50	53,440.50	53,440.50	53,305.22	0
2026-02-19	53,440.50	53,440.50	53,440.50	53,440.50	53,305.22	0
2026-02-18	53,440.50	53,440.50	53,440.50	53,440.50	53,305.22	7
2026-02-17	52,812.34	52,812.34	52,812.34	52,812.34	52,678.65	323
2026-02-16	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-13	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-12	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-11	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-10	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-09	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-06	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-05	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	0
2026-02-04	49,134.18	49,134.18	49,134.18	49,134.18	49,009.80	38
2026-02-03	42,011.00	42,011.00	42,011.00	42,011.00	41,904.65	0
2026-01-30	42,011.00	42,011.00	42,011.00	42,011.00	41,904.65	0

← NewerPage 3 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.