Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,730.00 | 11,260.00 | 10,510.00 | 11,240.00 | 11,240.00 | 33,235 |
| 2026-10-16 | 10,650.00 | 11,150.00 | 10,650.00 | 10,910.00 | 10,910.00 | 82,754 |
| 2026-10-15 | 11,360.00 | 11,360.00 | 10,250.00 | 10,600.00 | 10,600.00 | 116,861 |
| 2026-10-14 | 11,420.00 | 11,850.00 | 11,300.00 | 11,400.00 | 11,400.00 | 71,615 |
| 2026-10-13 | 11,670.00 | 11,670.00 | 11,070.00 | 11,480.00 | 11,480.00 | 100,063 |
| 2026-10-12 | 12,740.00 | 12,760.00 | 11,790.00 | 11,790.00 | 11,790.00 | 149,544 |
| 2026-10-08 | 12,980.00 | 13,150.00 | 12,350.00 | 12,710.00 | 12,710.00 | 74,658 |
| 2026-10-07 | 13,510.00 | 13,550.00 | 13,020.00 | 13,030.00 | 13,030.00 | 124,387 |
| 2026-10-06 | 13,260.00 | 13,600.00 | 13,150.00 | 13,480.00 | 13,480.00 | 271,504 |
| 2026-10-02 | 13,090.00 | 13,310.00 | 13,010.00 | 13,150.00 | 13,150.00 | 142,554 |
| 2026-10-01 | 12,490.00 | 13,580.00 | 12,490.00 | 13,090.00 | 13,090.00 | 723,150 |
| 2026-09-30 | 12,820.00 | 12,920.00 | 12,470.00 | 12,490.00 | 12,490.00 | 90,949 |
| 2026-09-29 | 12,610.00 | 12,780.00 | 12,340.00 | 12,780.00 | 12,780.00 | 90,527 |
| 2026-09-28 | 12,450.00 | 12,850.00 | 12,430.00 | 12,710.00 | 12,710.00 | 77,120 |
| 2026-09-23 | 12,680.00 | 12,790.00 | 12,400.00 | 12,430.00 | 12,430.00 | 92,201 |
| 2026-09-22 | 13,250.00 | 13,550.00 | 12,520.00 | 12,570.00 | 12,570.00 | 199,597 |
| 2026-09-21 | 13,270.00 | 13,740.00 | 13,040.00 | 13,140.00 | 13,140.00 | 317,325 |
| 2026-09-18 | 13,110.00 | 13,250.00 | 12,980.00 | 13,160.00 | 13,160.00 | 208,985 |
| 2026-09-17 | 12,390.00 | 13,740.00 | 12,390.00 | 12,970.00 | 12,970.00 | 725,739 |
| 2026-09-16 | 12,510.00 | 12,850.00 | 12,330.00 | 12,350.00 | 12,350.00 | 178,593 |
| 2026-09-15 | 12,090.00 | 13,800.00 | 12,010.00 | 12,550.00 | 12,550.00 | 1,216,418 |
| 2026-09-14 | 12,310.00 | 12,460.00 | 12,020.00 | 12,140.00 | 12,140.00 | 78,906 |
| 2026-09-11 | 12,700.00 | 12,880.00 | 12,330.00 | 12,420.00 | 12,420.00 | 122,827 |
| 2026-09-10 | 13,190.00 | 13,330.00 | 12,800.00 | 12,980.00 | 12,980.00 | 123,467 |
| 2026-09-09 | 13,070.00 | 13,590.00 | 12,810.00 | 13,190.00 | 13,190.00 | 359,183 |
| 2026-09-08 | 12,660.00 | 13,440.00 | 12,580.00 | 12,770.00 | 12,770.00 | 496,575 |
| 2026-09-07 | 12,410.00 | 13,580.00 | 12,330.00 | 12,640.00 | 12,640.00 | 554,326 |
| 2026-09-04 | 12,160.00 | 12,480.00 | 12,130.00 | 12,310.00 | 12,310.00 | 120,551 |
| 2026-09-03 | 12,430.00 | 12,530.00 | 12,000.00 | 12,140.00 | 12,140.00 | 152,002 |
| 2026-09-02 | 12,490.00 | 12,740.00 | 12,160.00 | 12,320.00 | 12,320.00 | 130,354 |
| 2026-09-01 | 12,900.00 | 12,930.00 | 12,600.00 | 12,730.00 | 12,730.00 | 102,873 |
| 2026-08-31 | 12,880.00 | 13,060.00 | 12,640.00 | 12,900.00 | 12,900.00 | 100,974 |
| 2026-08-28 | 12,880.00 | 13,300.00 | 12,810.00 | 13,000.00 | 13,000.00 | 167,356 |
| 2026-08-27 | 13,450.00 | 13,640.00 | 13,000.00 | 13,050.00 | 13,050.00 | 205,128 |
| 2026-08-26 | 13,390.00 | 13,840.00 | 13,000.00 | 13,400.00 | 13,400.00 | 317,744 |
| 2026-08-25 | 13,090.00 | 13,820.00 | 12,590.00 | 13,540.00 | 13,540.00 | 587,694 |
| 2026-08-24 | 13,680.00 | 14,130.00 | 13,120.00 | 13,350.00 | 13,350.00 | 457,058 |
| 2026-08-21 | 14,570.00 | 16,160.00 | 13,600.00 | 13,680.00 | 13,680.00 | 2,537,196 |
| 2026-08-20 | 14,670.00 | 15,710.00 | 14,540.00 | 14,710.00 | 14,710.00 | 2,380,725 |
| 2026-08-19 | 15,620.00 | 16,720.00 | 14,130.00 | 14,700.00 | 14,700.00 | 7,478,012 |
| 2026-08-18 | 11,630.00 | 15,110.00 | 11,600.00 | 15,110.00 | 15,110.00 | 3,219,207 |
| 2026-08-14 | 11,800.00 | 11,890.00 | 11,550.00 | 11,630.00 | 11,630.00 | 193,863 |
| 2026-08-13 | 11,170.00 | 12,280.00 | 11,110.00 | 11,730.00 | 11,730.00 | 705,009 |
| 2026-08-12 | 11,220.00 | 11,300.00 | 11,080.00 | 11,130.00 | 11,130.00 | 105,572 |
| 2026-08-11 | 11,010.00 | 11,320.00 | 11,000.00 | 11,220.00 | 11,220.00 | 96,437 |
| 2026-08-10 | 10,870.00 | 11,220.00 | 10,740.00 | 11,110.00 | 11,110.00 | 119,746 |
| 2026-08-07 | 11,190.00 | 11,190.00 | 10,520.00 | 10,730.00 | 10,730.00 | 95,884 |
| 2026-08-06 | 11,380.00 | 11,430.00 | 10,920.00 | 10,980.00 | 10,980.00 | 113,480 |
| 2026-08-05 | 11,360.00 | 11,560.00 | 11,210.00 | 11,380.00 | 11,380.00 | 225,597 |
| 2026-08-04 | 11,250.00 | 11,390.00 | 10,790.00 | 11,170.00 | 11,170.00 | 258,878 |
| 2026-08-03 | 11,090.00 | 11,980.00 | 10,820.00 | 11,010.00 | 11,010.00 | 688,848 |
| 2026-07-31 | 9,870.00 | 11,230.00 | 9,850.00 | 10,790.00 | 10,790.00 | 781,790 |
| 2026-07-30 | 9,500.00 | 10,230.00 | 9,500.00 | 9,520.00 | 9,520.00 | 282,629 |
| 2026-07-29 | 11,080.00 | 11,570.00 | 9,500.00 | 9,900.00 | 9,900.00 | 451,805 |
| 2026-07-28 | 11,940.00 | 12,450.00 | 11,000.00 | 11,080.00 | 11,080.00 | 366,054 |
| 2026-07-27 | 12,700.00 | 13,300.00 | 12,210.00 | 12,210.00 | 12,210.00 | 990,927 |
| 2026-07-24 | 12,500.00 | 13,740.00 | 11,850.00 | 12,450.00 | 12,450.00 | 2,465,006 |
| 2026-07-23 | 13,310.00 | 13,420.00 | 12,350.00 | 12,600.00 | 12,600.00 | 530,944 |
| 2026-07-22 | 13,350.00 | 14,330.00 | 12,510.00 | 13,000.00 | 13,000.00 | 1,474,437 |
| 2026-07-21 | 12,540.00 | 14,700.00 | 12,490.00 | 13,100.00 | 13,100.00 | 2,916,098 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.