KSE - Delayed Quote
KRW
Samsung Electronics Co., Ltd. (005930.KS)
255,500.00
+5,500.00
(+2.20%)
At close: September 4 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
254,000.00
259,000.00
252,500.00
255,500.00
255,500.00
14,031,862
Sep 3, 2026
254,000.00
255,000.00
243,000.00
250,000.00
250,000.00
13,756,022
Sep 2, 2026
252,000.00
255,500.00
249,500.00
250,500.00
250,500.00
15,176,841
Sep 1, 2026
256,500.00
262,500.00
254,000.00
261,000.00
261,000.00
15,319,615
Aug 31, 2026
249,000.00
260,000.00
246,000.00
260,000.00
260,000.00
18,270,969
Aug 28, 2026
262,500.00
266,000.00
256,000.00
257,000.00
257,000.00
15,106,746
Aug 27, 2026
270,000.00
271,000.00
262,500.00
266,000.00
266,000.00
16,829,395
Aug 26, 2026
256,500.00
266,500.00
255,500.00
261,500.00
261,500.00
19,532,523
Aug 25, 2026
249,000.00
258,000.00
245,000.00
257,000.00
257,000.00
21,617,407
Aug 24, 2026
271,500.00
272,000.00
255,000.00
257,000.00
257,000.00
32,451,940
Aug 21, 2026
267,000.00
285,000.00
266,000.00
281,500.00
281,500.00
27,746,471
Aug 20, 2026
257,000.00
273,000.00
252,500.00
271,000.00
271,000.00
26,095,919
Aug 19, 2026
251,500.00
254,500.00
246,500.00
247,500.00
247,500.00
22,788,552
Aug 18, 2026
283,000.00
288,000.00
265,000.00
268,500.00
268,500.00
24,464,621
Aug 14, 2026
275,000.00
275,500.00
266,000.00
274,500.00
274,500.00
21,669,476
Aug 13, 2026
267,500.00
271,000.00
262,500.00
268,000.00
268,000.00
35,530,867
Aug 12, 2026
243,500.00
260,500.00
241,000.00
255,500.00
255,500.00
27,102,479
Aug 11, 2026
229,500.00
243,000.00
227,500.00
239,500.00
239,500.00
23,310,969
Aug 10, 2026
236,000.00
238,500.00
228,500.00
230,000.00
230,000.00
16,327,805
Aug 7, 2026
235,000.00
239,500.00
229,000.00
231,000.00
231,000.00
20,546,010
Aug 6, 2026
241,500.00
246,000.00
228,000.00
230,500.00
230,500.00
26,101,823
Aug 5, 2026
254,000.00
254,500.00
244,000.00
246,000.00
246,000.00
22,577,128
Aug 4, 2026
244,500.00
244,500.00
228,000.00
240,000.00
240,000.00
29,433,821
Aug 3, 2026
248,000.00
249,500.00
238,000.00
239,500.00
239,500.00
27,825,493
Jul 31, 2026
257,000.00
267,000.00
243,000.00
262,500.00
262,500.00
58,478,873
Jul 30, 2026
214,000.00
226,000.00
202,000.00
207,000.00
207,000.00
46,694,193
Jul 29, 2026
226,500.00
234,000.00
189,200.00
208,500.00
208,500.00
65,555,523
Jul 28, 2026
238,500.00
240,000.00
218,500.00
220,000.00
220,000.00
41,639,623
Jul 27, 2026
257,000.00
258,500.00
246,000.00
254,000.00
254,000.00
23,296,044
Jul 24, 2026
266,000.00
266,500.00
247,000.00
249,500.00
249,500.00
26,175,580
Jul 23, 2026
269,000.00
273,000.00
263,000.00
270,000.00
270,000.00
16,011,816
Jul 22, 2026
276,000.00
276,000.00
260,000.00
260,500.00
260,500.00
22,292,003
Jul 21, 2026
247,000.00
263,500.00
243,000.00
259,000.00
259,000.00
20,386,896
Jul 20, 2026
241,000.00
257,500.00
240,000.00
244,000.00
244,000.00
26,804,038
Jul 16, 2026
264,500.00
265,500.00
252,500.00
255,000.00
255,000.00
27,001,478
Jul 15, 2026
283,500.00
284,500.00
273,000.00
279,500.00
279,500.00
24,873,414
Jul 14, 2026
255,000.00
270,000.00
247,000.00
263,000.00
263,000.00
40,086,496
Jul 13, 2026
285,000.00
292,500.00
253,000.00
254,500.00
254,500.00
31,882,652
Jul 10, 2026
291,000.00
298,000.00
282,000.00
285,000.00
285,000.00
20,088,811
Jul 9, 2026
288,500.00
291,500.00
267,500.00
278,000.00
278,000.00
29,703,616
Jul 8, 2026
285,500.00
300,000.00
273,500.00
277,500.00
277,500.00
33,525,758
Jul 7, 2026
307,000.00
310,000.00
286,000.00
296,000.00
296,000.00
32,421,032
Jul 6, 2026
320,000.00
325,000.00
303,000.00
318,000.00
318,000.00
23,872,879
Jul 3, 2026
288,500.00
313,000.00
283,500.00
309,500.00
309,500.00
31,520,538
Jul 2, 2026
290,000.00
304,000.00
281,500.00
286,000.00
286,000.00
38,905,074
Jul 1, 2026
334,500.00
339,000.00
311,500.00
314,500.00
314,500.00
24,968,382
Jun 30, 2026
323,500.00
343,000.00
321,000.00
334,000.00
334,000.00
29,237,216
Jun 29, 2026
374
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
331,000.00
335,500.00
316,000.00
323,000.00
323,000.00
35,436,521
Jun 26, 2026
354,000.00
356,500.00
321,500.00
339,500.00
339,126.00
39,735,951
Jun 25, 2026
359,500.00
362,500.00
352,000.00
358,500.00
358,105.06
36,157,158
Jun 24, 2026
314,000.00
341,000.00
314,000.00
340,500.00
340,124.91
47,809,959
Jun 23, 2026
347,500.00
353,000.00
310,000.00
310,000.00
309,658.50
41,266,630
Jun 22, 2026
343,000.00
363,000.00
342,000.00
353,500.00
353,110.59
24,330,451
Jun 19, 2026
372,500.00
374,500.00
346,250.00
354,000.00
353,610.03
43,284,898
Jun 18, 2026
345,000.00
363,000.00
344,500.00
362,500.00
362,100.66
32,764,450
Jun 17, 2026
332,000.00
348,000.00
331,500.00
346,500.00
346,118.28
18,134,051
Jun 16, 2026
343,000.00
345,500.00
332,500.00
343,000.00
342,622.16
17,548,685
Jun 15, 2026
342,500.00
344,500.00
334,000.00
337,000.00
336,628.75
21,500,067
Jun 12, 2026
326,000.00
339,000.00
320,000.00
322,500.00
322,144.72
31,006,148
Jun 11, 2026
290,500.00
306,500.00
287,500.00
299,000.00
298,670.63
31,420,307
Jun 10, 2026
311,000.00
314,500.00
295,250.00
302,500.00
302,166.75
1,191
Jun 9, 2026
310,000.00
324,000.00
300,000.00
322,000.00
321,645.28
30,124,249
Jun 8, 2026
293,000.00
315,500.00
292,500.00
295,500.00
295,174.47
38,929,682
Jun 5, 2026
333,500.00
343,000.00
325,000.00
329,000.00
328,637.56
33,725,012
Jun 4, 2026
349,000.00
366,000.00
348,000.00
351,500.00
351,112.78
34,771,037
Jun 2, 2026
360,500.00
370,000.00
342,000.00
360,500.00
360,102.88
44,720,282
Jun 1, 2026
319,500.00
354,500.00
319,500.00
349,000.00
348,615.53
45,052,488
May 29, 2026
309,500.00
319,000.00
305,500.00
317,000.00
316,650.78
37,241,537
May 28, 2026
305,000.00
306,500.00
287,500.00
299,500.00
299,170.06
30,195,334
May 27, 2026
321,500.00
323,000.00
306,000.00
307,000.00
306,661.81
33,916,688
May 26, 2026
298,000.00
302,000.00
297,500.00
299,000.00
298,670.63
23,441,371
May 22, 2026
300,000.00
300,500.00
292,000.00
292,500.00
292,177.78
18,395,274
May 21, 2026
291,000.00
299,500.00
287,000.00
299,500.00
299,170.06
36,168,689
May 20, 2026
278,000.00
282,500.00
263,500.00
276,000.00
275,695.97
35,662,077
May 19, 2026
274,000.00
281,500.00
266,000.00
275,500.00
275,196.50
30,767,569
May 18, 2026
269,500.00
288,500.00
262,000.00
281,000.00
280,690.44
33,555,214
May 15, 2026
291,000.00
296,500.00
266,000.00
270,500.00
270,202.00
38,075,487
May 14, 2026
282,000.00
299,500.00
282,000.00
296,000.00
295,673.94
39,314,752
May 13, 2026
264,000.00
285,500.00
262,000.00
284,000.00
283,687.16
35,540,134
May 12, 2026
290,000.00
291,500.00
266,000.00
279,000.00
278,692.66
41,211,149
May 11, 2026
284,500.00
288,500.00
280,000.00
285,500.00
285,185.50
36,031,094
May 8, 2026
260,000.00
270,000.00
260,000.00
268,500.00
268,204.22
25,875,880
May 7, 2026
272,000.00
277,000.00
260,000.00
271,500.00
271,200.91
41,404,687
May 6, 2026
254,000.00
270,000.00
251,000.00
266,000.00
265,706.97
53,097,996
May 4, 2026
228,000.00
232,500.00
224,000.00
232,500.00
232,243.88
32,920,816
Apr 30, 2026
229,000.00
230,000.00
220,500.00
220,500.00
220,257.09
22,161,975
Apr 29, 2026
219,500.00
228,000.00
218,500.00
226,000.00
225,751.03
20,363,756
Apr 28, 2026
224,000.00
226,000.00
221,500.00
222,000.00
221,755.44
18,444,490
Apr 27, 2026
220,000.00
226,000.00
218,500.00
224,500.00
224,252.69
22,870,374
Apr 24, 2026
224,000.00
225,000.00
216,500.00
219,500.00
219,258.20
19,626,666
Apr 23, 2026
223,000.00
229,500.00
216,000.00
224,500.00
224,252.69
34,525,485
Apr 22, 2026
218,500.00
222,500.00
215,500.00
217,500.00
217,260.41
16,823,480
Apr 21, 2026
218,000.00
220,000.00
216,000.00
219,000.00
218,758.75
16,752,132
Apr 20, 2026
214,500.00
219,000.00
213,000.00
214,500.00
214,263.70
17,107,741
Apr 17, 2026
217,000.00
218,000.00
215,000.00
216,000.00
215,762.05
18,079,322
Apr 16, 2026
212,000.00
218,000.00
210,500.00
217,500.00
217,260.41
21,499,788
Apr 15, 2026
215,000.00
215,500.00
210,000.00
211,000.00
210,767.56
24,092,884
Apr 14, 2026
208,000.00
210,000.00
205,500.00
206,500.00
206,272.52
23,672,078
Apr 13, 2026
198,200.00
203,000.00
198,200.00
201,000.00
200,778.58
19,603,415
Apr 10, 2026
208,500.00
211,000.00
205,500.00
206,000.00
205,773.06
18,244,459
Apr 9, 2026
207,000.00
207,500.00
202,000.00
204,000.00
203,775.27
42,320,839
Apr 8, 2026
214,000.00
214,500.00
207,500.00
210,500.00
210,268.11
35,890,973
Apr 7, 2026
202,000.00
202,500.00
192,400.00
196,500.00
196,283.53
30,848,053
Apr 6, 2026
190,900.00
194,600.00
190,100.00
193,100.00
192,887.28
20,635,958
Apr 3, 2026
184,200.00
187,200.00
182,700.00
186,200.00
185,994.88
20,194,447
Apr 2, 2026
192,600.00
193,600.00
175,000.00
178,400.00
178,203.47
38,615,231
Apr 1, 2026
179,000.00
190,800.00
178,000.00
189,650.00
189,441.08
32,390,251
Mar 31, 2026
170,000.00
174,700.00
167,000.00
167,200.00
167,015.81
38,659,593
Mar 30, 2026
372
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
171,000.00
176,650.00
170,600.00
176,300.00
176,105.78
22,269,147
Mar 27, 2026
172,100.00
181,700.00
172,000.00
180,100.00
179,530.00
29,138,966
Mar 26, 2026
185,500.00
185,900.00
178,900.00
180,100.00
179,530.00
32,074,131
Mar 25, 2026
193,700.00
196,400.00
189,000.00
189,000.00
188,401.84
22,995,904
Mar 24, 2026
195,500.00
196,000.00
185,500.00
189,700.00
189,099.63
25,458,914
Mar 23, 2026
190,500.00
191,200.00
186,300.00
186,300.00
185,710.38
30,268,173
Mar 20, 2026
202,000.00
202,500.00
199,000.00
199,400.00
198,768.92
35,279,762
Mar 19, 2026
199,900.00
205,000.00
199,600.00
200,500.00
199,865.44
19,884,483
Mar 18, 2026
200,500.00
209,000.00
199,700.00
208,500.00
207,840.13
25,148,481
Mar 17, 2026
198,000.00
198,000.00
193,100.00
193,900.00
193,286.33
20,300,082
Mar 16, 2026
184,600.00
189,000.00
183,600.00
188,700.00
188,102.78
19,747,901
Mar 13, 2026
180,000.00
186,200.00
179,900.00
183,500.00
182,919.25
19,566,331
Mar 12, 2026
186,600.00
190,000.00
185,900.00
187,900.00
187,305.31
20,440,753
Mar 11, 2026
193,000.00
194,800.00
187,700.00
190,000.00
189,398.67
24,311,356
Mar 10, 2026
187,600.00
191,500.00
184,300.00
187,900.00
187,305.31
33,530,170
Mar 9, 2026
173,500.00
175,500.00
167,300.00
173,500.00
172,950.91
43,066,020
Mar 6, 2026
186,100.00
189,700.00
181,000.00
188,200.00
187,604.36
29,522,650
Mar 5, 2026
195,000.00
199,700.00
188,100.00
191,600.00
190,993.61
53,959,129
Mar 4, 2026
184,200.00
195,900.00
171,900.00
172,200.00
171,655.00
89,427,954
Mar 3, 2026
209,500.00
212,500.00
195,100.00
195,100.00
194,482.53
54,879,010
Feb 27, 2026
210,000.00
223,000.00
210,000.00
216,500.00
215,814.80
51,774,768
Feb 26, 2026
206,500.00
219,000.00
206,000.00
218,000.00
217,310.05
30,095,763
Feb 25, 2026
202,500.00
206,000.00
201,000.00
203,500.00
202,855.95
26,987,996
Feb 24, 2026
193,000.00
200,000.00
192,000.00
200,000.00
199,367.02
28,060,617
Feb 23, 2026
194,400.00
197,600.00
190,500.00
193,000.00
192,389.19
26,364,684
Feb 20, 2026
190,000.00
190,300.00
188,600.00
190,100.00
189,498.36
24,213,880
Feb 19, 2026
188,000.00
190,900.00
187,100.00
190,000.00
189,398.67
27,049,388
Feb 13, 2026
179,500.00
184,400.00
178,900.00
181,200.00
180,626.53
34,454,192
Feb 12, 2026
171,200.00
179,600.00
170,100.00
178,600.00
178,034.75
41,296,011
Feb 11, 2026
164,000.00
168,600.00
162,000.00
167,800.00
167,268.94
22,760,242
Feb 10, 2026
167,400.00
168,100.00
165,500.00
165,800.00
165,275.27
19,369,566
Feb 9, 2026
168,600.00
168,700.00
165,000.00
166,400.00
165,873.36
25,098,971
Feb 6, 2026
154,100.00
160,300.00
151,600.00
158,600.00
158,098.05
36,358,081
Feb 5, 2026
162,000.00
164,000.00
158,500.00
159,300.00
158,795.84
38,435,228
Feb 4, 2026
163,500.00
169,400.00
163,100.00
169,100.00
168,564.83
29,943,042
Feb 3, 2026
157,900.00
167,500.00
157,200.00
167,500.00
166,969.89
36,529,813
Feb 2, 2026
155,700.00
159,600.00
150,400.00
150,400.00
149,924.00
39,748,369
Jan 30, 2026
160,100.00
166,500.00
160,100.00
160,500.00
159,992.03
40,557,267
Jan 29, 2026
166,200.00
166,600.00
157,100.00
160,700.00
160,191.41
36,087,223
Jan 28, 2026
162,600.00
163,300.00
160,200.00
162,400.00
161,886.02
29,456,431
Jan 27, 2026
150,500.00
159,500.00
149,200.00
159,500.00
158,995.20
29,423,670
Jan 26, 2026
154,900.00
156,400.00
151,500.00
152,100.00
151,618.61
20,561,689
Jan 23, 2026
154,700.00
156,000.00
150,100.00
152,100.00
151,618.61
25,407,497
Jan 22, 2026
155,000.00
157,000.00
150,800.00
152,300.00
151,817.98
32,073,624
Jan 21, 2026
141,900.00
149,800.00
141,800.00
149,500.00
149,026.86
31,703,610
Jan 20, 2026
148,500.00
149,300.00
143,900.00
145,200.00
144,740.47
24,059,218
Jan 19, 2026
147,200.00
150,600.00
146,600.00
149,300.00
148,827.48
22,762,497
Jan 16, 2026
145,300.00
149,500.00
144,300.00
148,900.00
148,428.75
30,000,219
Jan 15, 2026
139,000.00
144,000.00
138,300.00
143,900.00
143,444.58
24,701,126
Jan 14, 2026
137,000.00
140,300.00
136,800.00
140,300.00
139,855.97
18,444,394
Jan 13, 2026
139,800.00
140,200.00
136,900.00
137,600.00
137,164.52
22,384,699
Jan 12, 2026
141,000.00
142,000.00
136,900.00
138,800.00
138,360.72
26,271,134
Jan 9, 2026
136,000.00
140,700.00
135,200.00
139,000.00
138,560.08
29,520,566
Jan 8, 2026
138,300.00
144,500.00
138,300.00
138,800.00
138,360.72
41,449,329
Jan 7, 2026
143,500.00
144,400.00
137,600.00
141,000.00
140,553.75
46,317,413
Jan 6, 2026
135,300.00
139,300.00
132,700.00
138,900.00
138,460.39
45,321,341
Jan 5, 2026
134,600.00
138,600.00
133,600.00
138,100.00
137,662.94
42,863,376
Jan 2, 2026
120,200.00
128,500.00
120,200.00
128,500.00
128,093.31
30,463,279
Dec 30, 2025
119,100.00
121,200.00
118,700.00
119,900.00
119,520.53
19,746,349
Dec 29, 2025
566
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
119,400.00
119,700.00
118,200.00
119,500.00
119,121.80
19,676,004
Dec 26, 2025
112,400.00
117,000.00
112,400.00
117,000.00
116,065.50
34,018,174
Dec 24, 2025
112,400.00
112,400.00
110,900.00
111,100.00
110,212.63
12,492,939
Dec 23, 2025
110,900.00
112,500.00
110,400.00
111,500.00
110,609.43
20,419,187
Dec 22, 2025
109,700.00
110,500.00
109,300.00
110,500.00
109,617.41
24,859,171
Dec 19, 2025
109,700.00
109,700.00
106,200.00
106,300.00
105,450.96
25,917,098
Dec 18, 2025
106,400.00
108,200.00
105,700.00
107,600.00
106,740.58
20,445,631
Dec 17, 2025
103,500.00
108,100.00
103,400.00
107,900.00
107,038.18
22,297,611
Dec 16, 2025
104,900.00
105,600.00
102,700.00
102,800.00
101,978.92
18,852,079
Dec 15, 2025
105,300.00
105,800.00
104,600.00
104,800.00
103,962.94
20,594,654
Dec 12, 2025
107,100.00
108,900.00
106,800.00
108,900.00
108,030.20
14,210,314
Dec 11, 2025
109,200.00
110,500.00
107,300.00
107,300.00
106,442.97
22,994,507
Dec 10, 2025
108,300.00
109,800.00
107,400.00
108,000.00
107,137.38
12,365,092
Dec 9, 2025
108,900.00
109,400.00
107,300.00
108,400.00
107,534.19
13,671,800
Dec 8, 2025
109,700.00
110,000.00
108,000.00
109,500.00
108,625.40
15,527,762
Dec 5, 2025
105,300.00
108,400.00
104,600.00
108,400.00
107,534.19
19,755,571
Dec 4, 2025
103,900.00
105,100.00
103,200.00
105,100.00
104,260.55
11,931,145
Dec 3, 2025
104,700.00
105,500.00
104,000.00
104,500.00
103,665.34
14,697,927
Dec 2, 2025
101,200.00
103,500.00
101,000.00
103,400.00
102,574.12
13,649,487
Dec 1, 2025
102,000.00
102,800.00
99,900.00
100,800.00
99,994.89
10,905,526
Nov 28, 2025
103,800.00
103,800.00
100,500.00
100,500.00
99,697.29
15,292,277
Nov 27, 2025
104,100.00
105,500.00
102,700.00
103,500.00
102,673.32
16,453,004
Nov 26, 2025
100,500.00
102,900.00
99,300.00
102,800.00
101,978.92
21,314,975
Nov 25, 2025
101,400.00
101,400.00
97,800.00
99,300.00
98,506.88
16,110,054
Nov 24, 2025
97,800.00
99,000.00
96,200.00
96,700.00
95,927.64
29,831,172
Nov 21, 2025
95,600.00
96,800.00
94,500.00
94,800.00
94,042.81
23,103,574
Nov 20, 2025
100,900.00
102,900.00
99,500.00
100,600.00
99,796.48
25,360,435
Nov 19, 2025
97,100.00
97,500.00
94,600.00
96,500.00
95,729.24
18,993,346
Nov 18, 2025
99,800.00
100,900.00
97,500.00
97,800.00
97,018.85
18,684,068
Nov 17, 2025
99,800.00
101,000.00
99,500.00
100,600.00
99,796.48
17,192,584
Nov 14, 2025
99,000.00
99,600.00
97,200.00
97,200.00
96,423.64
21,806,342
Nov 13, 2025
102,500.00
104,200.00
102,300.00
102,800.00
101,978.92
20,838,741
Nov 12, 2025
103,000.00
103,900.00
101,600.00
103,100.00
102,276.52
19,413,497
Nov 11, 2025
103,700.00
106,000.00
102,000.00
103,500.00
102,673.32
27,742,542
Nov 10, 2025
98,600.00
101,000.00
97,900.00
100,600.00
99,796.48
23,842,327
Nov 7, 2025
96,400.00
100,300.00
96,300.00
97,900.00
97,118.05
22,908,083
Nov 6, 2025
103,700.00
103,800.00
98,800.00
99,200.00
98,407.67
28,655,689
Nov 5, 2025
101,000.00
102,000.00
96,700.00
100,600.00
99,796.48
44,843,020
Nov 4, 2025
111,800.00
112,400.00
104,900.00
104,900.00
104,062.14
30,450,281
Nov 3, 2025
106,900.00
111,500.00
106,500.00
111,100.00
110,212.63
30,110,066
Oct 31, 2025
105,000.00
108,600.00
103,300.00
107,500.00
106,641.38
54,824,564
Oct 30, 2025
102,400.00
105,800.00
102,000.00
104,100.00
103,268.53
34,570,017
Oct 29, 2025
100,200.00
101,000.00
99,100.00
100,500.00
99,697.29
20,899,788
Oct 28, 2025
100,900.00
101,000.00
99,100.00
99,500.00
98,705.27
20,002,282
Oct 27, 2025
101,300.00
102,000.00
100,600.00
102,000.00
101,185.30
22,169,970
Oct 24, 2025
97,900.00
99,000.00
97,700.00
98,800.00
98,010.86
18,801,925
Oct 23, 2025
96,800.00
98,500.00
96,300.00
96,500.00
95,729.24
18,488,581
Oct 22, 2025
97,100.00
98,600.00
95,500.00
98,600.00
97,812.46
15,937,611
Oct 21, 2025
98,500.00
99,900.00
97,300.00
97,500.00
96,721.24
22,803,830
Oct 20, 2025
97,900.00
98,300.00
96,000.00
98,100.00
97,316.45
17,589,756
Oct 17, 2025
97,200.00
99,100.00
96,700.00
97,900.00
97,118.05
22,730,809
Oct 16, 2025
95,300.00
97,700.00
95,000.00
97,700.00
96,919.65
28,141,060
Oct 15, 2025
92,300.00
95,300.00
92,100.00
95,000.00
94,241.21
21,050,111
Oct 14, 2025
95,300.00
96,000.00
90,200.00
91,600.00
90,868.38
35,545,235
Oct 13, 2025
91,300.00
93,400.00
90,700.00
93,300.00
92,554.80
23,883,308
Oct 10, 2025
94,000.00
94,500.00
92,700.00
94,400.00
93,646.01
35,269,748
Oct 2, 2025
89,300.00
90,300.00
88,700.00
89,750.00
89,033.15
49,883,028
Oct 1, 2025
84,900.00
86,200.00
84,700.00
86,000.00
85,313.09
22,039,361
Sep 30, 2025
84,600.00
84,900.00
83,400.00
83,900.00
83,229.88
16,319,061
Sep 29, 2025
370
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2025
83,300.00
85,000.00
83,200.00
84,200.00
83,527.48
13,069,094
Sep 26, 2025
85,000.00
85,300.00
82,400.00
83,300.00
82,267.62
24,071,193
Sep 25, 2025
84,400.00
86,200.00
84,100.00
86,100.00
85,032.92
19,665,151
Sep 24, 2025
84,200.00
85,500.00
83,700.00
85,400.00
84,341.60
18,300,997
Sep 23, 2025
85,800.00
85,900.00
83,600.00
84,700.00
83,650.27
23,610,263
Sep 22, 2025
81,500.00
84,000.00
81,100.00
83,500.00
82,465.14
27,529,656
Sep 18, 2025
79,100.00
80,500.00
78,600.00
80,300.00
79,304.80
25,619,035
Sep 17, 2025
79,100.00
79,100.00
77,100.00
78,200.00
77,230.82
20,856,317
Sep 16, 2025
76,900.00
79,500.00
76,700.00
79,400.00
78,415.96
28,218,265
Sep 15, 2025
77,200.00
77,600.00
75,900.00
76,500.00
75,551.90
19,908,805
Sep 12, 2025
74,600.00
75,600.00
74,200.00
75,400.00
74,465.53
28,219,678
Sep 11, 2025
73,200.00
73,600.00
72,100.00
73,400.00
72,490.31
20,793,501
Sep 10, 2025
71,800.00
72,800.00
71,600.00
72,600.00
71,700.23
21,928,565
Sep 9, 2025
70,100.00
71,500.00
70,000.00
71,500.00
70,613.86
14,870,245
Sep 8, 2025
69,800.00
70,500.00
69,600.00
70,100.00
69,231.21
9,263,135
Sep 5, 2025
70,300.00
70,400.00
69,500.00
69,500.00
68,638.65
11,526,724
Sep 4, 2025
69,500.00
70,100.00
69,300.00
70,100.00
69,231.21
12,284,414
