Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,710.00 | 13,790.00 | 13,200.00 | 13,240.00 | 13,045.07 | 381,917 |
| 2024-07-24 | 14,790.00 | 15,980.00 | 14,270.00 | 14,270.00 | 14,059.91 | 1,942,170 |
| 2024-07-23 | 14,360.00 | 14,520.00 | 13,870.00 | 14,370.00 | 14,158.44 | 417,084 |
| 2024-07-22 | 14,530.00 | 14,920.00 | 14,190.00 | 14,190.00 | 13,981.09 | 310,488 |
| 2024-07-19 | 14,720.00 | 14,730.00 | 14,260.00 | 14,670.00 | 14,454.02 | 198,480 |
| 2024-07-18 | 14,600.00 | 14,800.00 | 14,320.00 | 14,750.00 | 14,532.84 | 232,130 |
| 2024-07-17 | 15,100.00 | 15,130.00 | 14,680.00 | 14,740.00 | 14,522.99 | 250,358 |
| 2024-07-16 | 15,480.00 | 15,570.00 | 15,000.00 | 15,180.00 | 14,956.51 | 248,257 |
| 2024-07-15 | 15,500.00 | 15,820.00 | 15,060.00 | 15,580.00 | 15,350.62 | 371,617 |
| 2024-07-12 | 17,100.00 | 17,100.00 | 15,690.00 | 15,690.00 | 15,459.00 | 541,132 |
| 2024-07-11 | 17,330.00 | 17,590.00 | 17,000.00 | 17,010.00 | 16,759.57 | 517,573 |
| 2024-07-10 | 17,050.00 | 17,490.00 | 16,760.00 | 17,410.00 | 17,153.68 | 729,887 |
| 2024-07-09 | 16,930.00 | 17,630.00 | 16,880.00 | 17,060.00 | 16,808.83 | 797,764 |
| 2024-07-08 | 16,710.00 | 17,720.00 | 16,700.00 | 17,110.00 | 16,858.10 | 792,929 |
| 2024-07-05 | 18,220.00 | 18,300.00 | 17,070.00 | 17,100.00 | 16,848.24 | 1,135,427 |
| 2024-07-04 | 18,070.00 | 18,250.00 | 17,000.00 | 17,770.00 | 17,508.38 | 1,202,382 |
| 2024-07-03 | 17,770.00 | 18,940.00 | 17,570.00 | 17,870.00 | 17,606.91 | 2,267,742 |
| 2024-07-02 | 19,100.00 | 20,600.00 | 17,660.00 | 17,770.00 | 17,508.38 | 7,467,419 |
| 2024-07-01 | 17,710.00 | 19,150.00 | 17,400.00 | 17,430.00 | 17,173.39 | 2,325,315 |
| 2024-06-28 | 18,560.00 | 19,870.00 | 17,680.00 | 17,990.00 | 17,725.14 | 6,487,177 |
| 2024-06-27 | 19,460.00 | 19,920.00 | 18,290.00 | 18,330.00 | 18,060.14 | 2,503,437 |
| 2024-06-26 | 17,240.00 | 20,700.00 | 16,850.00 | 19,460.00 | 19,173.50 | 14,482,320 |
| 2024-06-25 | 14,450.00 | 18,500.00 | 14,180.00 | 17,300.00 | 17,045.30 | 16,152,760 |
| 2024-06-24 | 15,220.00 | 15,530.00 | 14,520.00 | 14,970.00 | 14,749.60 | 952,207 |
| 2024-06-21 | 16,080.00 | 16,340.00 | 15,250.00 | 15,970.00 | 15,734.88 | 1,525,437 |
| 2024-06-20 | 15,870.00 | 18,270.00 | 15,420.00 | 16,130.00 | 15,892.53 | 9,248,119 |
| 2024-06-19 | 15,740.00 | 16,640.00 | 14,900.00 | 15,740.00 | 15,508.27 | 5,158,248 |
| 2024-06-18 | 12,100.00 | 15,740.00 | 11,790.00 | 15,740.00 | 15,508.27 | 10,932,370 |
| 2024-06-17 | 12,770.00 | 12,890.00 | 12,060.00 | 12,110.00 | 11,931.71 | 543,030 |
| 2024-06-14 | 12,930.00 | 13,050.00 | 12,100.00 | 12,500.00 | 12,315.97 | 811,728 |
| 2024-06-13 | 12,960.00 | 13,700.00 | 12,730.00 | 13,100.00 | 12,907.13 | 795,080 |
| 2024-06-12 | 14,170.00 | 14,620.00 | 13,200.00 | 13,200.00 | 13,005.66 | 992,695 |
| 2024-06-11 | 14,200.00 | 14,790.00 | 13,000.00 | 13,530.00 | 13,330.80 | 1,127,600 |
| 2024-06-10 | 13,950.00 | 15,620.00 | 13,850.00 | 14,350.00 | 14,138.73 | 2,664,516 |
| 2024-06-07 | 13,770.00 | 16,070.00 | 13,770.00 | 14,270.00 | 14,059.91 | 8,542,590 |
| 2024-06-05 | 14,310.00 | 14,510.00 | 12,410.00 | 12,870.00 | 12,680.52 | 2,119,397 |
| 2024-06-04 | 13,950.00 | 15,500.00 | 13,600.00 | 14,990.00 | 14,769.31 | 9,087,579 |
| 2024-06-03 | 12,200.00 | 13,360.00 | 12,140.00 | 12,270.00 | 12,089.35 | 3,260,419 |
| 2024-05-31 | 12,480.00 | 14,100.00 | 12,070.00 | 12,270.00 | 12,089.35 | 10,074,870 |
| 2024-05-30 | 10,470.00 | 13,240.00 | 10,220.00 | 11,360.00 | 11,192.75 | 14,337,820 |
| 2024-05-29 | 8,940.00 | 11,400.00 | 8,670.00 | 10,550.00 | 10,394.68 | 7,026,106 |
| 2024-05-28 | 8,730.00 | 8,840.00 | 8,730.00 | 8,800.00 | 8,670.44 | 6,378 |
| 2024-05-27 | 8,860.00 | 8,860.00 | 8,610.00 | 8,800.00 | 8,670.44 | 16,036 |
| 2024-05-24 | 8,780.00 | 8,880.00 | 8,770.00 | 8,810.00 | 8,680.29 | 3,303 |
| 2024-05-23 | 8,860.00 | 8,910.00 | 8,730.00 | 8,820.00 | 8,690.15 | 5,862 |
| 2024-05-22 | 8,890.00 | 8,890.00 | 8,810.00 | 8,860.00 | 8,729.56 | 5,633 |
| 2024-05-21 | 8,950.00 | 8,960.00 | 8,840.00 | 8,900.00 | 8,768.97 | 15,930 |
| 2024-05-20 | 8,930.00 | 8,930.00 | 8,750.00 | 8,880.00 | 8,749.26 | 6,262 |
| 2024-05-17 | 8,910.00 | 8,920.00 | 8,800.00 | 8,860.00 | 8,729.56 | 8,478 |
| 2024-05-16 | 8,900.00 | 8,920.00 | 8,790.00 | 8,900.00 | 8,768.97 | 4,087 |
| 2024-05-14 | 8,800.00 | 8,920.00 | 8,710.00 | 8,850.00 | 8,719.71 | 9,127 |
| 2024-05-13 | 8,950.00 | 9,040.00 | 8,820.00 | 8,830.00 | 8,700.00 | 8,939 |
| 2024-05-10 | 9,050.00 | 9,050.00 | 8,920.00 | 9,000.00 | 8,867.50 | 6,282 |
| 2024-05-09 | 9,060.00 | 9,080.00 | 8,920.00 | 9,000.00 | 8,867.50 | 6,397 |
| 2024-05-08 | 9,010.00 | 9,060.00 | 8,990.00 | 9,060.00 | 8,926.61 | 5,954 |
| 2024-05-07 | 9,030.00 | 9,070.00 | 8,910.00 | 9,010.00 | 8,877.35 | 16,804 |
| 2024-05-03 | 9,160.00 | 9,180.00 | 9,030.00 | 9,030.00 | 8,897.06 | 17,074 |
| 2024-05-02 | 9,090.00 | 9,170.00 | 9,070.00 | 9,160.00 | 9,025.14 | 8,575 |
| 2024-04-30 | 9,050.00 | 9,130.00 | 9,050.00 | 9,100.00 | 8,966.02 | 12,550 |
| 2024-04-29 | 9,060.00 | 9,100.00 | 9,000.00 | 9,070.00 | 8,936.47 | 11,411 |
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.