Samsung Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	0
2024-11-15	19,925.06	19,925.06	19,925.06	19,925.06	19,408.48	16
2024-11-14	18,760.72	18,760.72	18,760.72	18,760.72	18,274.32	0
2024-11-13	18,760.72	18,760.72	18,760.72	18,760.72	18,274.32	14
2024-11-12	20,328.78	20,328.78	20,328.78	20,328.78	19,801.73	0
2024-11-11	20,328.78	20,328.78	20,328.78	20,328.78	19,801.73	0
2024-11-08	20,328.78	20,328.78	20,328.78	20,328.78	19,801.73	0
2024-11-07	20,328.78	20,328.78	20,328.78	20,328.78	19,801.73	0
2024-11-06	20,328.78	20,328.78	20,328.78	20,328.78	19,801.73	7
2024-11-05	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-11-04	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-11-01	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-31	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-30	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-29	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-28	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-25	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-24	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-23	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-22	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-21	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	0
2024-10-18	21,500.00	21,500.00	21,500.00	21,500.00	20,942.58	7
2024-10-17	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-16	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-15	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-14	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-11	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-10	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-09	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-08	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-07	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-04	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-03	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-10-02	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-09-30	22,769.93	22,769.93	22,769.93	22,769.93	22,179.59	0
2024-09-27	22,769.93	22,769.93	22,769.93	22,769.93	22,083.76	0
2024-09-26	22,769.93	22,769.93	22,769.93	22,769.93	21,979.77	0
2024-09-25	22,769.93	22,769.93	22,769.93	22,769.93	21,979.77	0
2024-09-24	22,769.93	22,769.93	22,769.93	22,769.93	21,979.77	0
2024-09-23	22,769.93	22,769.93	22,769.93	22,769.93	21,979.77	11
2024-09-20	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-19	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-18	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-17	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-13	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-12	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-11	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-10	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-09	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-06	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-05	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	0
2024-09-04	26,133.42	26,133.42	26,133.42	26,133.42	25,226.54	43
2024-09-03	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	0
2024-09-02	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	0
2024-08-30	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	0
2024-08-29	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	0
2024-08-28	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	0
2024-08-27	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	0
2024-08-26	26,844.57	26,844.57	26,844.57	26,844.57	25,913.01	9
2024-08-23	28,441.17	28,441.17	28,441.17	28,441.17	27,454.21	0

← NewerPage 9 of 22 · 1,261 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.