Samsung Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-28 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-27 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-26 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-23 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-22 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-21 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-20 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-19 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-16 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 0 |
| 2026-01-15 | 42,011.00 | 42,011.00 | 42,011.00 | 42,011.00 | 41,904.65 | 6 |
| 2026-01-14 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 43,190.39 | 0 |
| 2026-01-13 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 43,190.39 | 0 |
| 2026-01-12 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 43,190.39 | 0 |
| 2026-01-09 | 43,144.62 | 43,300.00 | 43,144.62 | 43,300.00 | 43,190.39 | 32 |
| 2026-01-08 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2026-01-07 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2026-01-06 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2026-01-05 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2026-01-02 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2025-12-31 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2025-12-30 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2025-12-29 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,851.75 | 0 |
| 2025-12-26 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,707.02 | 0 |
| 2025-12-24 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,707.02 | 0 |
| 2025-12-23 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,707.02 | 0 |
| 2025-12-22 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,707.02 | 0 |
| 2025-12-19 | 32,935.12 | 32,935.12 | 32,935.12 | 32,935.12 | 32,707.02 | 9 |
| 2025-12-18 | 32,174.58 | 32,174.58 | 32,174.58 | 32,174.58 | 31,951.74 | 0 |
| 2025-12-17 | 32,174.58 | 32,174.58 | 32,174.58 | 32,174.58 | 31,951.74 | 0 |
| 2025-12-16 | 32,174.58 | 32,174.58 | 32,174.58 | 32,174.58 | 31,951.74 | 0 |
| 2025-12-15 | 32,174.58 | 32,174.58 | 32,174.58 | 32,174.58 | 31,951.74 | 20 |
| 2025-12-11 | 32,743.67 | 32,743.67 | 32,743.67 | 32,743.67 | 32,516.89 | 27 |
| 2025-12-10 | 32,260.00 | 32,260.00 | 32,260.00 | 32,260.00 | 32,036.57 | 0 |
| 2025-12-09 | 32,260.00 | 32,260.00 | 32,260.00 | 32,260.00 | 32,036.57 | 0 |
| 2025-12-08 | 32,260.00 | 32,260.00 | 32,260.00 | 32,260.00 | 32,036.57 | 0 |
| 2025-12-05 | 32,260.00 | 32,260.00 | 32,260.00 | 32,260.00 | 32,036.57 | 0 |
| 2025-12-04 | 32,260.00 | 32,260.00 | 32,260.00 | 32,260.00 | 32,036.57 | 837 |
| 2025-12-03 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 30,983.91 | 0 |
| 2025-12-02 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 30,983.91 | 61 |
| 2025-12-01 | 31,185.21 | 31,185.21 | 31,185.21 | 31,185.21 | 30,969.23 | 13 |
| 2025-11-28 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 31,629.41 | 0 |
| 2025-11-27 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 31,629.41 | 0 |
| 2025-11-26 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 31,629.41 | 12 |
| 2025-11-25 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-24 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-21 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-20 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-19 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-18 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-14 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-13 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-12 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-11 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-10 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-07 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-06 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-05 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-04 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 0 |
| 2025-11-03 | 35,885.02 | 35,885.02 | 35,885.02 | 35,885.02 | 35,636.49 | 21 |
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.