Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-08-06	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-08-05	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-08-04	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-08-01	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-07-31	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-07-30	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-07-29	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-07-28	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	0
2025-07-25	21,889.02	21,889.02	21,889.02	21,889.02	21,660.17	9
2025-07-24	22,026.35	22,026.35	22,026.35	22,026.35	21,796.06	0
2025-07-23	22,026.35	22,026.35	22,026.35	22,026.35	21,796.06	0
2025-07-22	22,026.35	22,026.35	22,026.35	22,026.35	21,796.06	13
2025-07-21	21,411.55	21,411.55	21,411.55	21,411.55	21,187.69	0
2025-07-18	21,411.55	21,411.55	21,411.55	21,411.55	21,187.69	0
2025-07-17	21,411.55	21,411.55	21,411.55	21,411.55	21,187.69	0
2025-07-16	21,411.55	21,411.55	21,411.55	21,411.55	21,187.69	0
2025-07-15	21,411.55	21,411.55	21,411.55	21,411.55	21,187.69	117
2025-07-14	20,820.78	20,820.78	20,820.78	20,820.78	20,603.10	328
2025-07-11	20,885.00	20,885.00	20,885.00	20,885.00	20,666.65	0
2025-07-10	20,885.00	20,885.00	20,885.00	20,885.00	20,666.65	0
2025-07-09	20,885.00	20,885.00	20,885.00	20,885.00	20,666.65	0
2025-07-08	20,885.00	20,885.00	20,885.00	20,885.00	20,666.65	0
2025-07-07	21,459.83	21,459.83	20,885.00	20,885.00	20,666.65	14
2025-07-04	20,627.25	20,627.25	20,627.25	20,627.25	20,411.59	0
2025-07-03	20,627.25	20,627.25	20,627.25	20,627.25	20,411.59	0
2025-07-02	20,627.25	20,627.25	20,627.25	20,627.25	20,411.59	0
2025-07-01	20,627.25	20,627.25	20,627.25	20,627.25	20,411.59	0
2025-06-30	20,627.25	20,627.25	20,627.25	20,627.25	20,411.59	0
2025-06-27	20,627.25	20,627.25	20,627.25	20,627.25	20,411.59	0
2025-06-26	20,627.25	20,627.25	20,627.25	20,627.25	20,316.53	0
2025-06-25	20,627.25	20,627.25	20,627.25	20,627.25	20,316.53	0
2025-06-24	20,627.25	20,627.25	20,627.25	20,627.25	20,316.53	0
2025-06-23	20,627.25	20,627.25	20,627.25	20,627.25	20,316.53	0
2025-06-20	20,627.25	20,627.25	20,627.25	20,627.25	20,316.53	14
2025-06-19	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-18	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-17	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-16	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-13	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-12	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-11	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-10	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	0
2025-06-09	21,022.10	21,022.10	21,022.10	21,022.10	20,705.43	75
2025-06-06	21,979.32	21,979.32	21,979.32	21,979.32	21,648.23	15
2025-06-05	20,203.04	20,203.04	20,203.04	20,203.04	19,898.71	0
2025-06-04	20,203.04	20,203.04	20,203.04	20,203.04	19,898.71	13
2025-06-03	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-06-02	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-05-30	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-05-29	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-05-28	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-05-27	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-05-26	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	0
2025-05-23	18,799.22	18,799.22	18,799.22	18,799.22	18,516.04	400
2025-05-22	19,809.15	19,809.15	19,809.15	19,809.15	19,510.75	0
2025-05-21	19,809.15	19,809.15	19,809.15	19,809.15	19,510.75	0
2025-05-20	19,809.15	19,809.15	19,809.15	19,809.15	19,510.75	0
2025-05-19	19,809.15	19,809.15	19,809.15	19,809.15	19,510.75	0
2025-05-16	19,809.15	19,809.15	19,809.15	19,809.15	19,510.75	0

← NewerPage 6 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.