Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,040.00 | 8,410.00 | 7,970.00 | 8,330.00 | 8,207.36 | 23,773 |
| 2024-01-26 | 8,000.00 | 8,160.00 | 7,990.00 | 8,040.00 | 7,921.63 | 12,292 |
| 2024-01-25 | 8,060.00 | 8,060.00 | 7,820.00 | 8,000.00 | 7,882.22 | 25,074 |
| 2024-01-24 | 8,170.00 | 8,180.00 | 8,000.00 | 8,010.00 | 7,892.07 | 15,491 |
| 2024-01-23 | 8,240.00 | 8,270.00 | 8,090.00 | 8,100.00 | 7,980.75 | 19,617 |
| 2024-01-22 | 8,310.00 | 8,310.00 | 8,120.00 | 8,250.00 | 8,128.54 | 10,259 |
| 2024-01-19 | 8,410.00 | 8,430.00 | 8,210.00 | 8,310.00 | 8,187.66 | 21,913 |
| 2024-01-18 | 8,440.00 | 8,440.00 | 8,310.00 | 8,360.00 | 8,236.92 | 7,919 |
| 2024-01-17 | 8,570.00 | 8,570.00 | 8,390.00 | 8,440.00 | 8,315.74 | 10,790 |
| 2024-01-16 | 8,550.00 | 8,580.00 | 8,400.00 | 8,570.00 | 8,443.83 | 17,441 |
| 2024-01-15 | 8,560.00 | 8,600.00 | 8,510.00 | 8,550.00 | 8,424.12 | 7,529 |
| 2024-01-12 | 8,650.00 | 8,650.00 | 8,540.00 | 8,600.00 | 8,473.39 | 3,969 |
| 2024-01-11 | 8,620.00 | 8,630.00 | 8,600.00 | 8,620.00 | 8,493.09 | 2,114 |
| 2024-01-10 | 8,550.00 | 8,620.00 | 8,550.00 | 8,600.00 | 8,473.39 | 4,948 |
| 2024-01-09 | 8,530.00 | 8,630.00 | 8,530.00 | 8,590.00 | 8,463.53 | 3,624 |
| 2024-01-08 | 8,590.00 | 8,590.00 | 8,520.00 | 8,590.00 | 8,463.53 | 3,895 |
| 2024-01-05 | 8,600.00 | 8,650.00 | 8,510.00 | 8,590.00 | 8,463.53 | 11,632 |
| 2024-01-04 | 8,730.00 | 8,730.00 | 8,580.00 | 8,630.00 | 8,502.94 | 11,233 |
| 2024-01-03 | 8,750.00 | 8,750.00 | 8,660.00 | 8,700.00 | 8,571.91 | 9,924 |
| 2024-01-02 | 8,740.00 | 8,780.00 | 8,700.00 | 8,760.00 | 8,631.03 | 7,563 |
| 2023-12-28 | 8,740.00 | 8,760.00 | 8,690.00 | 8,740.00 | 8,611.33 | 5,916 |
| 2023-12-27 | 8,700.00 | 8,770.00 | 8,680.00 | 8,740.00 | 8,611.33 | 2,594 |
| 2023-12-26 | 8,780.00 | 8,780.00 | 8,690.00 | 8,720.00 | 8,532.50 | 10,487 |
| 2023-12-22 | 8,790.00 | 8,820.00 | 8,700.00 | 8,780.00 | 8,591.21 | 7,744 |
| 2023-12-21 | 8,870.00 | 8,900.00 | 8,700.00 | 8,790.00 | 8,601.00 | 26,652 |
| 2023-12-20 | 8,780.00 | 8,870.00 | 8,780.00 | 8,870.00 | 8,679.28 | 10,641 |
| 2023-12-19 | 8,740.00 | 8,800.00 | 8,710.00 | 8,780.00 | 8,591.21 | 9,614 |
| 2023-12-18 | 8,710.00 | 8,830.00 | 8,710.00 | 8,740.00 | 8,552.07 | 8,103 |
| 2023-12-15 | 8,800.00 | 8,840.00 | 8,690.00 | 8,780.00 | 8,591.21 | 19,150 |
| 2023-12-14 | 8,750.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,610.78 | 10,676 |
| 2023-12-13 | 8,780.00 | 8,780.00 | 8,710.00 | 8,760.00 | 8,571.64 | 2,998 |
| 2023-12-12 | 8,790.00 | 8,880.00 | 8,670.00 | 8,780.00 | 8,591.21 | 16,251 |
| 2023-12-11 | 8,940.00 | 8,940.00 | 8,700.00 | 8,790.00 | 8,601.00 | 20,983 |
| 2023-12-08 | 8,900.00 | 8,940.00 | 8,750.00 | 8,810.00 | 8,620.57 | 4,552 |
| 2023-12-07 | 8,950.00 | 8,950.00 | 8,820.00 | 8,900.00 | 8,708.63 | 5,610 |
| 2023-12-06 | 8,930.00 | 8,980.00 | 8,880.00 | 8,950.00 | 8,757.56 | 5,809 |
| 2023-12-05 | 9,070.00 | 9,070.00 | 8,910.00 | 8,960.00 | 8,767.34 | 6,262 |
| 2023-12-04 | 9,000.00 | 9,000.00 | 8,930.00 | 8,950.00 | 8,757.56 | 7,922 |
| 2023-12-01 | 8,970.00 | 9,080.00 | 8,940.00 | 9,000.00 | 8,806.48 | 3,160 |
| 2023-11-30 | 9,050.00 | 9,070.00 | 8,920.00 | 9,040.00 | 8,845.62 | 2,006 |
| 2023-11-29 | 9,080.00 | 9,080.00 | 8,920.00 | 9,050.00 | 8,855.41 | 3,057 |
| 2023-11-28 | 9,050.00 | 9,080.00 | 8,950.00 | 9,050.00 | 8,855.41 | 3,153 |
| 2023-11-27 | 9,050.00 | 9,070.00 | 8,930.00 | 9,050.00 | 8,855.41 | 6,159 |
| 2023-11-24 | 9,040.00 | 9,100.00 | 9,020.00 | 9,050.00 | 8,855.41 | 4,654 |
| 2023-11-23 | 9,030.00 | 9,110.00 | 9,000.00 | 9,080.00 | 8,884.76 | 7,283 |
| 2023-11-22 | 9,120.00 | 9,120.00 | 9,040.00 | 9,070.00 | 8,874.98 | 4,641 |
| 2023-11-21 | 9,200.00 | 9,200.00 | 9,000.00 | 9,120.00 | 8,923.90 | 12,559 |
| 2023-11-20 | 9,130.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,953.26 | 8,007 |
| 2023-11-17 | 9,080.00 | 9,300.00 | 8,870.00 | 9,120.00 | 8,923.90 | 12,176 |
| 2023-11-16 | 9,000.00 | 9,090.00 | 8,960.00 | 9,030.00 | 8,835.84 | 4,353 |
| 2023-11-15 | 8,980.00 | 9,100.00 | 8,910.00 | 9,050.00 | 8,855.41 | 10,097 |
| 2023-11-14 | 8,780.00 | 9,020.00 | 8,780.00 | 9,000.00 | 8,806.48 | 2,768 |
| 2023-11-13 | 8,990.00 | 9,040.00 | 8,720.00 | 8,900.00 | 8,708.63 | 4,962 |
| 2023-11-10 | 9,030.00 | 9,050.00 | 8,750.00 | 8,990.00 | 8,796.70 | 7,908 |
| 2023-11-09 | 9,100.00 | 9,100.00 | 8,920.00 | 9,050.00 | 8,855.41 | 5,035 |
| 2023-11-08 | 9,120.00 | 9,180.00 | 8,990.00 | 9,100.00 | 8,904.33 | 3,044 |
| 2023-11-07 | 9,120.00 | 9,150.00 | 8,980.00 | 9,120.00 | 8,923.90 | 4,582 |
| 2023-11-06 | 9,080.00 | 9,140.00 | 8,980.00 | 9,120.00 | 8,923.90 | 5,988 |
| 2023-11-03 | 8,740.00 | 8,970.00 | 8,700.00 | 8,970.00 | 8,777.13 | 4,423 |
| 2023-11-02 | 8,670.00 | 8,740.00 | 8,630.00 | 8,700.00 | 8,512.93 | 5,382 |
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.