Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	19,809.15	19,809.15	19,809.15	19,809.15	19,510.75	50
2025-05-14	19,795.81	19,795.81	19,795.81	19,795.81	19,497.61	0
2025-05-13	19,795.81	19,795.81	19,795.81	19,795.81	19,497.61	0
2025-05-12	19,795.81	19,795.81	19,795.81	19,795.81	19,497.61	55
2025-05-09	19,000.00	19,000.00	19,000.00	19,000.00	18,713.79	12
2025-05-08	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-05-07	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-05-06	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-05-05	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-05-02	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-30	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-29	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-28	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-25	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-24	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-23	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-22	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-21	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-16	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-15	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	0
2025-04-14	19,798.83	19,798.83	19,798.83	19,798.83	19,500.59	102
2025-04-11	18,768.32	18,768.32	18,768.32	18,768.32	18,485.60	0
2025-04-10	18,768.32	18,768.32	18,768.32	18,768.32	18,485.60	0
2025-04-09	18,768.32	18,768.32	18,768.32	18,768.32	18,485.60	50
2025-04-08	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-04-07	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-04-04	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-04-03	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-04-02	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-04-01	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-03-31	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-03-28	20,938.92	20,938.92	20,938.92	20,938.92	20,623.50	0
2025-03-27	20,938.92	20,938.92	20,938.92	20,938.92	20,502.64	0
2025-03-26	20,938.92	20,938.92	20,938.92	20,938.92	20,502.64	0
2025-03-25	20,938.92	20,938.92	20,938.92	20,938.92	20,502.64	0
2025-03-24	20,938.92	20,938.92	20,938.92	20,938.92	20,502.64	0
2025-03-21	20,938.92	20,938.92	20,938.92	20,938.92	20,502.64	2,000
2025-03-20	20,589.87	20,681.35	20,568.30	20,568.30	20,139.74	209
2025-03-19	20,094.97	20,250.00	20,094.97	20,250.00	19,828.07	55
2025-03-18	19,124.92	19,124.92	19,124.92	19,124.92	18,726.43	0
2025-03-14	19,124.92	19,124.92	19,124.92	19,124.92	18,726.43	0
2025-03-13	19,124.92	19,124.92	19,124.92	19,124.92	18,726.43	0
2025-03-12	19,210.52	19,210.52	19,124.92	19,124.92	18,726.43	100
2025-03-11	18,815.91	18,815.91	18,815.91	18,815.91	18,423.86	12
2025-03-10	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-03-07	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-03-06	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-03-05	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-03-04	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-03-03	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-28	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-27	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-26	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-25	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-24	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-21	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	0
2025-02-20	20,830.00	20,830.00	20,830.00	20,830.00	20,395.99	8
2025-02-19	19,728.75	19,728.75	19,728.75	19,728.75	19,317.68	0
2025-02-18	19,728.75	19,728.75	19,728.75	19,728.75	19,317.68	0
2025-02-17	19,728.75	19,728.75	19,728.75	19,728.75	19,317.68	0

← NewerPage 7 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.