Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,060.00 | 9,140.00 | 9,010.00 | 9,060.00 | 8,926.61 | 14,208 |
| 2024-04-25 | 9,100.00 | 9,100.00 | 9,010.00 | 9,060.00 | 8,926.61 | 7,720 |
| 2024-04-24 | 9,150.00 | 9,150.00 | 9,000.00 | 9,070.00 | 8,936.47 | 18,900 |
| 2024-04-23 | 9,100.00 | 9,140.00 | 9,000.00 | 9,110.00 | 8,975.88 | 24,730 |
| 2024-04-22 | 9,050.00 | 9,110.00 | 8,970.00 | 9,050.00 | 8,916.76 | 25,587 |
| 2024-04-19 | 9,050.00 | 9,130.00 | 8,810.00 | 9,050.00 | 8,916.76 | 34,363 |
| 2024-04-18 | 8,780.00 | 9,140.00 | 8,710.00 | 9,080.00 | 8,946.32 | 52,335 |
| 2024-04-17 | 8,590.00 | 8,790.00 | 8,550.00 | 8,760.00 | 8,631.03 | 23,088 |
| 2024-04-16 | 8,690.00 | 8,690.00 | 8,520.00 | 8,590.00 | 8,463.53 | 11,283 |
| 2024-04-15 | 8,580.00 | 8,680.00 | 8,570.00 | 8,650.00 | 8,522.65 | 9,992 |
| 2024-04-12 | 8,620.00 | 8,690.00 | 8,570.00 | 8,640.00 | 8,512.80 | 14,206 |
| 2024-04-11 | 8,580.00 | 8,630.00 | 8,410.00 | 8,620.00 | 8,493.09 | 9,591 |
| 2024-04-09 | 8,480.00 | 8,600.00 | 8,450.00 | 8,590.00 | 8,463.53 | 5,073 |
| 2024-04-08 | 8,520.00 | 8,530.00 | 8,460.00 | 8,520.00 | 8,394.56 | 15,271 |
| 2024-04-05 | 8,490.00 | 8,540.00 | 8,450.00 | 8,480.00 | 8,355.15 | 4,084 |
| 2024-04-04 | 8,590.00 | 8,590.00 | 8,400.00 | 8,490.00 | 8,365.01 | 7,297 |
| 2024-04-03 | 8,390.00 | 8,540.00 | 8,350.00 | 8,390.00 | 8,266.48 | 14,420 |
| 2024-04-02 | 8,600.00 | 8,660.00 | 8,410.00 | 8,410.00 | 8,286.18 | 18,693 |
| 2024-04-01 | 8,700.00 | 8,780.00 | 8,620.00 | 8,680.00 | 8,552.21 | 10,226 |
| 2024-03-29 | 8,760.00 | 8,840.00 | 8,650.00 | 8,790.00 | 8,660.59 | 11,339 |
| 2024-03-28 | 8,720.00 | 8,770.00 | 8,600.00 | 8,770.00 | 8,640.88 | 16,005 |
| 2024-03-27 | 8,580.00 | 8,730.00 | 8,550.00 | 8,720.00 | 8,591.62 | 22,861 |
| 2024-03-26 | 8,540.00 | 8,800.00 | 8,490.00 | 8,600.00 | 8,473.39 | 19,743 |
| 2024-03-25 | 8,440.00 | 8,590.00 | 8,390.00 | 8,560.00 | 8,433.98 | 12,880 |
| 2024-03-22 | 8,400.00 | 8,420.00 | 8,270.00 | 8,390.00 | 8,266.48 | 20,207 |
| 2024-03-21 | 8,210.00 | 8,380.00 | 8,200.00 | 8,330.00 | 8,207.36 | 8,649 |
| 2024-03-20 | 8,220.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,089.13 | 21,870 |
| 2024-03-19 | 8,350.00 | 8,380.00 | 8,210.00 | 8,230.00 | 8,108.83 | 16,983 |
| 2024-03-18 | 8,340.00 | 8,410.00 | 8,260.00 | 8,380.00 | 8,256.63 | 7,771 |
| 2024-03-15 | 8,430.00 | 8,430.00 | 8,240.00 | 8,390.00 | 8,266.48 | 8,861 |
| 2024-03-14 | 8,390.00 | 8,460.00 | 8,200.00 | 8,460.00 | 8,335.45 | 15,506 |
| 2024-03-13 | 8,340.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,266.48 | 9,622 |
| 2024-03-12 | 8,390.00 | 8,390.00 | 8,290.00 | 8,340.00 | 8,217.21 | 8,013 |
| 2024-03-11 | 8,290.00 | 8,380.00 | 8,220.00 | 8,380.00 | 8,256.63 | 5,831 |
| 2024-03-08 | 8,290.00 | 8,330.00 | 8,210.00 | 8,290.00 | 8,167.95 | 8,669 |
| 2024-03-07 | 8,460.00 | 8,460.00 | 8,240.00 | 8,290.00 | 8,167.95 | 10,260 |
| 2024-03-06 | 8,480.00 | 8,570.00 | 8,400.00 | 8,460.00 | 8,335.45 | 10,282 |
| 2024-03-05 | 8,660.00 | 8,660.00 | 8,400.00 | 8,590.00 | 8,463.53 | 16,975 |
| 2024-03-04 | 8,790.00 | 8,790.00 | 8,490.00 | 8,610.00 | 8,483.24 | 9,555 |
| 2024-02-29 | 8,590.00 | 8,670.00 | 8,540.00 | 8,560.00 | 8,433.98 | 7,397 |
| 2024-02-28 | 8,590.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,463.53 | 26,588 |
| 2024-02-27 | 8,720.00 | 8,730.00 | 8,460.00 | 8,630.00 | 8,502.94 | 27,853 |
| 2024-02-26 | 9,000.00 | 9,050.00 | 8,730.00 | 8,730.00 | 8,601.47 | 35,496 |
| 2024-02-23 | 9,080.00 | 9,130.00 | 8,930.00 | 8,990.00 | 8,857.64 | 15,100 |
| 2024-02-22 | 9,000.00 | 9,100.00 | 8,980.00 | 9,080.00 | 8,946.32 | 8,138 |
| 2024-02-21 | 9,170.00 | 9,170.00 | 8,970.00 | 9,090.00 | 8,956.17 | 18,564 |
| 2024-02-20 | 9,210.00 | 9,260.00 | 9,050.00 | 9,170.00 | 9,034.99 | 18,080 |
| 2024-02-19 | 9,180.00 | 9,230.00 | 8,800.00 | 9,210.00 | 9,074.41 | 26,734 |
| 2024-02-16 | 8,990.00 | 9,120.00 | 8,890.00 | 9,090.00 | 8,956.17 | 22,687 |
| 2024-02-15 | 9,150.00 | 9,220.00 | 8,970.00 | 8,980.00 | 8,847.79 | 23,028 |
| 2024-02-14 | 9,190.00 | 9,230.00 | 9,000.00 | 9,180.00 | 9,044.85 | 23,731 |
| 2024-02-13 | 9,340.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,054.70 | 27,671 |
| 2024-02-08 | 9,300.00 | 9,300.00 | 9,120.00 | 9,260.00 | 9,123.67 | 39,638 |
| 2024-02-07 | 9,300.00 | 9,500.00 | 9,180.00 | 9,300.00 | 9,163.08 | 43,266 |
| 2024-02-06 | 9,520.00 | 9,590.00 | 9,110.00 | 9,200.00 | 9,064.55 | 102,024 |
| 2024-02-05 | 9,150.00 | 10,650.00 | 9,060.00 | 9,510.00 | 9,369.99 | 699,194 |
| 2024-02-02 | 9,180.00 | 9,210.00 | 8,870.00 | 9,160.00 | 9,025.14 | 39,949 |
| 2024-02-01 | 8,600.00 | 9,150.00 | 8,550.00 | 9,150.00 | 9,015.29 | 60,968 |
| 2024-01-31 | 8,550.00 | 8,660.00 | 8,550.00 | 8,600.00 | 8,473.39 | 12,394 |
| 2024-01-30 | 8,330.00 | 8,620.00 | 8,330.00 | 8,550.00 | 8,424.12 | 20,424 |
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.