Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,590.00 | 8,670.00 | 8,550.00 | 8,580.00 | 8,395.51 | 9,240 |
| 2023-10-31 | 8,670.00 | 8,750.00 | 8,470.00 | 8,580.00 | 8,395.51 | 11,987 |
| 2023-10-30 | 8,650.00 | 8,700.00 | 8,550.00 | 8,620.00 | 8,434.65 | 5,734 |
| 2023-10-27 | 8,660.00 | 8,750.00 | 8,630.00 | 8,650.00 | 8,464.01 | 5,904 |
| 2023-10-26 | 8,780.00 | 8,780.00 | 8,510.00 | 8,670.00 | 8,483.58 | 11,058 |
| 2023-10-25 | 8,770.00 | 8,920.00 | 8,770.00 | 8,910.00 | 8,718.42 | 4,983 |
| 2023-10-24 | 8,510.00 | 8,800.00 | 8,510.00 | 8,770.00 | 8,581.43 | 9,817 |
| 2023-10-23 | 8,730.00 | 8,750.00 | 8,550.00 | 8,560.00 | 8,375.94 | 10,485 |
| 2023-10-20 | 8,850.00 | 8,850.00 | 8,540.00 | 8,790.00 | 8,601.00 | 8,823 |
| 2023-10-19 | 8,960.00 | 8,960.00 | 8,670.00 | 8,910.00 | 8,718.42 | 8,552 |
| 2023-10-18 | 8,950.00 | 9,040.00 | 8,880.00 | 8,970.00 | 8,777.13 | 3,626 |
| 2023-10-17 | 8,930.00 | 8,980.00 | 8,820.00 | 8,950.00 | 8,757.56 | 11,228 |
| 2023-10-16 | 9,150.00 | 9,280.00 | 8,800.00 | 8,870.00 | 8,679.28 | 12,568 |
| 2023-10-13 | 9,180.00 | 9,230.00 | 9,000.00 | 9,170.00 | 8,972.83 | 6,681 |
| 2023-10-12 | 9,060.00 | 9,250.00 | 9,060.00 | 9,180.00 | 8,982.61 | 3,486 |
| 2023-10-11 | 8,840.00 | 9,060.00 | 8,830.00 | 9,060.00 | 8,865.19 | 4,833 |
| 2023-10-10 | 9,190.00 | 9,200.00 | 8,760.00 | 8,920.00 | 8,728.20 | 9,156 |
| 2023-10-06 | 8,650.00 | 9,150.00 | 8,650.00 | 9,150.00 | 8,953.26 | 11,451 |
| 2023-10-05 | 9,100.00 | 9,220.00 | 8,820.00 | 8,820.00 | 8,630.35 | 14,023 |
| 2023-10-04 | 9,410.00 | 9,410.00 | 9,090.00 | 9,100.00 | 8,904.33 | 9,958 |
| 2023-09-27 | 9,360.00 | 9,460.00 | 9,210.00 | 9,400.00 | 9,197.88 | 12,035 |
| 2023-09-26 | 9,570.00 | 9,600.00 | 9,360.00 | 9,360.00 | 9,158.74 | 9,522 |
| 2023-09-25 | 9,610.00 | 9,640.00 | 9,460.00 | 9,590.00 | 9,383.80 | 8,393 |
| 2023-09-22 | 9,580.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,393.58 | 7,933 |
| 2023-09-21 | 9,590.00 | 9,640.00 | 9,500.00 | 9,590.00 | 9,383.80 | 8,705 |
| 2023-09-20 | 9,650.00 | 9,670.00 | 9,590.00 | 9,590.00 | 9,383.80 | 6,793 |
| 2023-09-19 | 9,630.00 | 9,650.00 | 9,500.00 | 9,640.00 | 9,432.72 | 10,441 |
| 2023-09-18 | 9,670.00 | 9,690.00 | 9,580.00 | 9,640.00 | 9,432.72 | 7,700 |
| 2023-09-15 | 9,680.00 | 9,710.00 | 9,510.00 | 9,670.00 | 9,462.08 | 7,877 |
| 2023-09-14 | 9,700.00 | 9,730.00 | 9,610.00 | 9,700.00 | 9,491.43 | 4,122 |
| 2023-09-13 | 9,510.00 | 9,760.00 | 9,510.00 | 9,650.00 | 9,442.51 | 9,390 |
| 2023-09-12 | 9,610.00 | 9,660.00 | 9,530.00 | 9,560.00 | 9,354.44 | 6,905 |
| 2023-09-11 | 9,570.00 | 9,710.00 | 9,560.00 | 9,560.00 | 9,354.44 | 14,214 |
| 2023-09-08 | 9,550.00 | 9,610.00 | 9,530.00 | 9,560.00 | 9,354.44 | 12,132 |
| 2023-09-07 | 9,690.00 | 9,720.00 | 9,600.00 | 9,620.00 | 9,413.15 | 9,035 |
| 2023-09-06 | 9,750.00 | 9,750.00 | 9,650.00 | 9,680.00 | 9,471.86 | 7,211 |
| 2023-09-05 | 9,670.00 | 9,740.00 | 9,670.00 | 9,730.00 | 9,520.79 | 3,386 |
| 2023-09-04 | 9,630.00 | 9,760.00 | 9,630.00 | 9,700.00 | 9,491.43 | 7,863 |
| 2023-09-01 | 9,800.00 | 9,820.00 | 9,680.00 | 9,710.00 | 9,501.22 | 7,331 |
| 2023-08-31 | 9,790.00 | 9,840.00 | 9,670.00 | 9,800.00 | 9,589.28 | 8,196 |
| 2023-08-30 | 9,870.00 | 9,900.00 | 9,710.00 | 9,790.00 | 9,579.50 | 8,905 |
| 2023-08-29 | 9,800.00 | 9,900.00 | 9,800.00 | 9,870.00 | 9,657.78 | 8,238 |
| 2023-08-28 | 9,800.00 | 9,920.00 | 9,610.00 | 9,800.00 | 9,589.28 | 5,580 |
| 2023-08-25 | 9,750.00 | 9,840.00 | 9,670.00 | 9,810.00 | 9,599.07 | 7,329 |
| 2023-08-24 | 9,770.00 | 9,800.00 | 9,720.00 | 9,740.00 | 9,530.57 | 7,055 |
| 2023-08-23 | 9,980.00 | 9,980.00 | 9,770.00 | 9,780.00 | 9,569.71 | 4,615 |
| 2023-08-22 | 10,030.00 | 10,030.00 | 9,870.00 | 9,990.00 | 9,775.20 | 3,078 |
| 2023-08-21 | 9,810.00 | 10,090.00 | 9,810.00 | 9,970.00 | 9,755.63 | 6,293 |
| 2023-08-18 | 9,920.00 | 10,010.00 | 9,700.00 | 10,000.00 | 9,784.98 | 8,292 |
| 2023-08-17 | 9,860.00 | 10,020.00 | 9,750.00 | 10,020.00 | 9,804.55 | 8,137 |
| 2023-08-16 | 10,100.00 | 10,100.00 | 9,820.00 | 10,060.00 | 9,843.69 | 16,284 |
| 2023-08-14 | 10,130.00 | 10,160.00 | 9,990.00 | 10,140.00 | 9,921.97 | 15,807 |
| 2023-08-11 | 10,100.00 | 10,180.00 | 10,020.00 | 10,130.00 | 9,912.19 | 13,275 |
| 2023-08-10 | 10,200.00 | 10,240.00 | 9,960.00 | 10,100.00 | 9,882.83 | 28,965 |
| 2023-08-09 | 10,100.00 | 10,200.00 | 10,010.00 | 10,200.00 | 9,980.68 | 8,956 |
| 2023-08-08 | 10,100.00 | 10,190.00 | 10,000.00 | 10,160.00 | 9,941.54 | 15,292 |
| 2023-08-07 | 10,290.00 | 10,300.00 | 10,060.00 | 10,220.00 | 10,000.25 | 18,625 |
| 2023-08-04 | 9,500.00 | 10,310.00 | 9,490.00 | 10,290.00 | 10,068.74 | 75,094 |
| 2023-08-03 | 9,570.00 | 9,590.00 | 9,430.00 | 9,560.00 | 9,354.44 | 7,646 |
| 2023-08-02 | 9,800.00 | 9,840.00 | 9,510.00 | 9,570.00 | 9,364.23 | 18,528 |
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.