Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-30	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-29	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-28	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-27	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-24	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-23	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-22	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-21	31,383.00	31,383.00	31,383.00	31,383.00	31,165.65	0
2025-10-20	31,810.03	31,810.03	31,383.00	31,383.00	31,165.65	76
2025-10-17	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-16	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-15	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-14	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-13	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-10	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-09	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-08	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-07	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-06	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-03	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-02	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-10-01	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-09-30	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-09-29	27,500.00	27,500.00	27,500.00	27,500.00	27,309.54	0
2025-09-26	27,500.00	27,500.00	27,500.00	27,500.00	27,212.49	0
2025-09-25	27,500.00	27,500.00	27,500.00	27,500.00	27,212.49	0
2025-09-24	27,500.00	27,500.00	27,500.00	27,500.00	27,212.49	0
2025-09-23	27,500.00	27,500.00	27,500.00	27,500.00	27,212.49	95
2025-09-22	26,660.00	26,660.00	26,660.00	26,660.00	26,381.27	29
2025-09-19	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-18	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-17	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-15	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-12	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-11	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-10	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-09	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-08	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-05	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-04	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-03	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-02	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-09-01	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-08-29	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-08-28	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-08-27	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	0
2025-08-26	23,420.00	23,420.00	23,420.00	23,420.00	23,175.14	147
2025-08-25	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-22	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-21	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-20	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-19	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-18	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-15	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-14	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	0
2025-08-13	22,983.00	22,983.00	22,983.00	22,983.00	22,742.71	15
2025-08-12	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-08-11	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-08-08	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0

← NewerPage 5 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.