Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19,728.75	19,728.75	19,728.75	19,728.75	19,317.68	0
2025-02-13	19,728.75	19,728.75	19,728.75	19,728.75	19,317.68	171
2025-02-12	18,740.01	18,740.01	18,740.01	18,740.01	18,349.54	0
2025-02-11	18,740.01	18,740.01	18,740.01	18,740.01	18,349.54	0
2025-02-10	18,740.01	18,740.01	18,740.01	18,740.01	18,349.54	11
2025-02-07	18,961.86	18,961.86	18,740.00	18,740.00	18,349.53	474
2025-02-06	18,500.92	18,500.92	18,500.92	18,500.92	18,115.44	0
2025-02-05	18,500.92	18,500.92	18,500.92	18,500.92	18,115.44	0
2025-02-04	18,500.92	18,500.92	18,500.92	18,500.92	18,115.44	0
2025-01-31	18,500.92	18,500.92	18,500.92	18,500.92	18,115.44	0
2025-01-30	18,500.92	18,500.92	18,500.92	18,500.92	18,115.44	74
2025-01-29	18,350.00	18,350.00	18,350.00	18,350.00	17,967.66	0
2025-01-28	18,423.11	18,423.11	18,350.00	18,350.00	17,967.66	67
2025-01-27	18,850.00	18,850.00	18,671.80	18,671.80	18,282.76	54
2025-01-24	18,850.00	18,850.00	18,850.00	18,850.00	18,457.24	0
2025-01-23	18,850.00	18,850.00	18,850.00	18,850.00	18,457.24	5
2025-01-22	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-21	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-20	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-17	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-16	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-15	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-14	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-13	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-10	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-09	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-08	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-07	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-06	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-03	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2025-01-02	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2024-12-31	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2024-12-30	19,500.00	19,500.00	19,500.00	19,500.00	19,093.70	0
2024-12-27	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-26	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-24	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-23	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-20	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-19	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-18	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	0
2024-12-17	19,500.00	19,500.00	19,500.00	19,500.00	18,994.44	12
2024-12-16	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-13	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-11	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-10	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-09	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-06	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-05	19,457.50	19,457.50	19,457.50	19,457.50	18,953.04	0
2024-12-04	20,000.00	20,000.00	19,202.42	19,457.50	18,953.04	645
2024-12-03	18,920.00	18,920.00	18,920.00	18,920.00	18,429.47	250
2024-12-02	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-29	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-28	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-27	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-26	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-25	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-22	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-21	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-20	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-19	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0

← NewerPage 8 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.