Select a section

SEARCH

Samsung Electronics Co Ltd (ATT) GDR (Reg S)

(SMSN)

Sector: n/a

$958.00

$15.00 1.59

Last updated: 17:10:01

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	$945.50	$964.50	$945.50	$958.00	17,043
10/04/2025	$961.50	$966.00	$943.00	$943.00	18,029
09/04/2025	$893.00	$906.50	$885.00	$894.00	19,349
08/04/2025	$911.50	$931.00	$894.00	$913.00	40,681
07/04/2025	$900.00	$933.50	$889.00	$907.00	35,770
04/04/2025	$960.50	$966.00	$916.50	$930.00	30,938
03/04/2025	$968.00	$980.50	$959.00	$959.00	27,871
02/04/2025	$998.50	$1,002.00	$993.00	$1,002.00	8,382
01/04/2025	$993.50	$1,002.00	$990.00	$998.50	9,379
31/03/2025	$976.00	$981.00	$966.50	$973.00	17,920
28/03/2025	$1,020.00	$1,021.00	$1,005.00	$1,005.00	13,414
27/03/2025	$1,046.00	$1,053.00	$1,018.50	$1,045.00	12,479
26/03/2025	$1,039.00	$1,040.00	$1,028.00	$1,032.00	14,942
25/03/2025	$1,016.00	$1,021.00	$1,007.00	$1,021.00	12,203
24/03/2025	$1,027.00	$1,034.00	$1,026.00	$1,030.00	11,551
21/03/2025	$1,050.00	$1,052.00	$1,034.00	$1,037.00	19,930
20/03/2025	$1,024.00	$1,027.00	$1,013.00	$1,018.00	17,520
19/03/2025	$1,001.00	$1,008.00	$1,000.00	$1,008.00	8,083
18/03/2025	$991.00	$1,000.00	$983.00	$991.00	11,640
17/03/2025	$990.00	$1,005.00	$987.00	$998.00	19,586
14/03/2025	$943.50	$953.00	$938.50	$952.00	19,467
13/03/2025	$934.00	$939.50	$932.00	$932.50	16,895
12/03/2025	$941.00	$952.00	$940.50	$948.00	11,478
11/03/2025	$920.00	$927.50	$911.00	$917.50	10,886
10/03/2025	$922.00	$922.00	$903.00	$909.00	14,753
07/03/2025	$928.00	$932.50	$915.50	$915.50	17,201
06/03/2025	$935.50	$938.00	$924.50	$932.00	12,703
05/03/2025	$930.00	$941.50	$927.00	$935.00	9,084
04/03/2025	$930.00	$932.50	$919.00	$923.00	13,026
03/03/2025	$942.00	$957.00	$940.50	$948.00	11,417
28/02/2025	$930.00	$938.50	$926.00	$932.50	12,310
27/02/2025	$977.00	$980.00	$964.00	$967.50	11,142
26/02/2025	$987.00	$996.00	$986.00	$994.50	8,261
25/02/2025	$998.00	$1,001.00	$990.00	$990.00	15,016
24/02/2025	$1,007.00	$1,010.00	$996.00	$1,004.00	13,219
21/02/2025	$1,020.00	$1,021.00	$1,012.00	$1,012.00	20,906
20/02/2025	$1,016.00	$1,024.00	$1,012.00	$1,021.00	27,681
19/02/2025	$1,026.00	$1,027.00	$1,016.00	$1,022.00	32,916
18/02/2025	$987.00	$1,001.00	$987.00	$1,001.00	19,729
17/02/2025	$972.00	$972.50	$969.00	$972.00	4,369
14/02/2025	$976.00	$983.00	$971.50	$975.50	9,603
13/02/2025	$962.00	$973.50	$957.00	$972.50	11,345
12/02/2025	$957.50	$962.00	$946.50	$951.50	50,774
11/02/2025	$953.00	$963.50	$951.00	$961.50	7,945
10/02/2025	$954.00	$959.50	$953.00	$957.50	13,644
07/02/2025	$926.50	$933.50	$915.50	$916.50	14,969
06/02/2025	$929.00	$929.50	$920.50	$919.50	17,455
05/02/2025	$909.00	$919.50	$907.00	$919.50	11,277
04/02/2025	$900.00	$913.00	$897.50	$883.50	22,858
03/02/2025	$867.50	$887.50	$866.00	$883.50	23,651
31/01/2025	$902.50	$907.00	$898.00	$906.50	15,810
30/01/2025	$893.00	$910.00	$893.00	$906.50	10,432
29/01/2025	$902.00	$910.50	$895.00	$898.00	17,419
28/01/2025	$897.00	$906.00	$890.00	$890.00	14,044
27/01/2025	$912.50	$913.00	$884.50	$901.50	28,302
24/01/2025	$934.00	$937.50	$931.00	$935.50	11,988
23/01/2025	$930.00	$932.50	$925.50	$930.00	13,552
22/01/2025	$940.00	$953.00	$939.50	$944.50	20,863
21/01/2025	$927.50	$936.50	$924.50	$936.50	14,693
20/01/2025	$916.50	$927.00	$911.50	$923.00	25,172
17/01/2025	$916.00	$926.00	$915.50	$926.00	11,371
16/01/2025	$931.50	$934.50	$924.50	$926.00	21,420
15/01/2025	$911.50	$930.50	$911.50	$926.00	22,496
14/01/2025	$912.50	$926.00	$912.50	$920.00	14,771
13/01/2025	$908.00	$916.50	$907.50	$909.00	28,051
10/01/2025	$943.50	$945.50	$925.50	$926.00	16,124
09/01/2025	$959.00	$966.50	$950.50	$963.50	10,586
08/01/2025	$973.00	$983.00	$971.50	$972.50	31,744
07/01/2025	$954.50	$967.50	$945.00	$950.00	22,415
06/01/2025	$950.00	$968.50	$948.00	$968.50	25,747
03/01/2025	$922.50	$924.50	$919.00	$923.00	9,883
02/01/2025	$914.00	$915.50	$902.00	$904.50	8,458
01/01/2025	$905.00	$910.00	$902.00	$910.00	5,380
31/12/2024	$905.00	$910.00	$902.00	$910.00	5,380
30/12/2024	$903.00	$908.00	$897.00	$904.50	9,118
27/12/2024	$927.00	$927.00	$913.50	$916.00	15,246
26/12/2024	$924.00	$934.00	$924.00	$933.50	2,189
25/12/2024	$924.00	$934.00	$924.00	$933.50	2,189
24/12/2024	$924.00	$934.00	$924.00	$933.50	2,189
23/12/2024	$921.00	$924.50	$913.00	$922.00	11,993
20/12/2024	$918.00	$918.50	$903.00	$918.50	27,856
19/12/2024	$920.00	$922.50	$910.50	$912.00	15,217
18/12/2024	$953.00	$956.50	$946.00	$946.00	16,225
17/12/2024	$943.00	$947.50	$940.50	$943.00	13,150
16/12/2024	$965.00	$970.50	$938.00	$964.50	17,817
13/12/2024	$975.50	$977.00	$964.50	$964.50	9,456
12/12/2024	$980.00	$981.50	$971.50	$971.50	16,467
11/12/2024	$935.00	$952.00	$933.50	$949.00	16,035
10/12/2024	$940.00	$946.00	$921.50	$921.50	18,348
09/12/2024	$938.50	$941.00	$926.50	$931.50	20,607
06/12/2024	$949.00	$956.50	$946.50	$946.50	12,305
05/12/2024	$952.50	$960.00	$946.50	$950.50	22,448
04/12/2024	$936.00	$948.50	$934.00	$938.00	35,434
03/12/2024	$952.00	$955.00	$886.00	$922.00	74,174
02/12/2024	$955.50	$959.50	$949.50	$957.50	14,042
29/11/2024	$971.50	$981.50	$968.00	$981.00	9,724
28/11/2024	$984.00	$992.00	$984.00	$992.00	4,956
27/11/2024	$1,001.00	$1,006.00	$990.50	$996.00	22,533
26/11/2024	$1,031.00	$1,035.00	$1,020.00	$1,020.00	39,240
25/11/2024	$1,024.00	$1,025.00	$1,012.00	$1,018.00	31,804
22/11/2024	$996.50	$1,000.00	$984.50	$1,004.00	18,019
21/11/2024	$1,005.00	$1,007.00	$994.50	$1,004.00	22,515
20/11/2024	$990.00	$992.00	$969.00	$969.00	12,994
19/11/2024	$1,010.00	$1,011.00	$994.00	$1,008.00	11,586
18/11/2024	$1,010.00	$1,019.00	$997.50	$1,011.00	25,028
15/11/2024	$952.00	$990.50	$949.50	$898.00	46,338
14/11/2024	$892.00	$905.50	$892.00	$898.00	21,577
13/11/2024	$910.00	$917.50	$899.00	$899.00	39,518
12/11/2024	$950.00	$950.00	$930.00	$936.50	27,515
11/11/2024	$985.00	$986.00	$971.00	$979.50	14,994
08/11/2024	$1,027.00	$1,030.00	$1,010.00	$1,014.00	11,547
07/11/2024	$1,030.00	$1,041.00	$1,025.00	$1,036.00	18,514
06/11/2024	$1,028.00	$1,031.00	$1,000.00	$1,004.00	23,635
05/11/2024	$1,053.00	$1,053.00	$1,038.00	$1,046.00	11,698
04/11/2024	$1,070.00	$1,073.00	$1,060.00	$1,060.00	13,081
01/11/2024	$1,059.00	$1,070.00	$1,058.00	$1,068.00	23,836
31/10/2024	$1,071.00	$1,079.00	$1,059.00	$1,059.00	30,727
30/10/2024	$1,068.00	$1,072.00	$1,056.00	$1,060.00	10,603
29/10/2024	$1,074.00	$1,075.00	$1,063.00	$1,069.00	15,778
28/10/2024	$1,048.00	$1,052.00	$1,039.00	$1,043.00	11,613
25/10/2024	$1,000.00	$1,016.00	$999.00	$1,014.00	14,984
24/10/2024	$1,030.00	$1,036.00	$1,025.00	$1,058.00	8,316
23/10/2024	$1,068.00	$1,072.00	$1,055.00	$1,058.00	18,778
22/10/2024	$1,043.00	$1,050.00	$1,038.00	$1,045.00	9,138
21/10/2024	$1,075.00	$1,077.00	$1,054.00	$1,054.00	16,743
18/10/2024	$1,080.00	$1,094.00	$1,078.00	$1,086.00	16,123
17/10/2024	$1,115.00	$1,115.00	$1,089.00	$1,093.00	16,350
16/10/2024	$1,090.00	$1,097.00	$1,088.00	$1,092.00	15,997
15/10/2024	$1,105.00	$1,115.00	$1,087.00	$1,097.00	31,302
14/10/2024	$1,123.00	$1,124.00	$1,107.00	$1,111.00	21,367