Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,790.00 | 9,820.00 | 9,680.00 | 9,740.00 | 9,530.57 | 11,476 |
| 2023-07-31 | 9,840.00 | 9,930.00 | 9,660.00 | 9,740.00 | 9,530.57 | 18,119 |
| 2023-07-28 | 9,470.00 | 9,940.00 | 9,470.00 | 9,790.00 | 9,579.50 | 18,073 |
| 2023-07-27 | 9,070.00 | 9,630.00 | 9,070.00 | 9,470.00 | 9,266.38 | 43,041 |
| 2023-07-26 | 9,650.00 | 9,690.00 | 8,760.00 | 9,070.00 | 8,874.98 | 65,951 |
| 2023-07-25 | 9,910.00 | 9,950.00 | 9,640.00 | 9,650.00 | 9,442.51 | 37,257 |
| 2023-07-24 | 10,100.00 | 10,180.00 | 9,850.00 | 9,910.00 | 9,696.92 | 37,732 |
| 2023-07-21 | 10,310.00 | 10,390.00 | 10,150.00 | 10,200.00 | 9,980.68 | 19,950 |
| 2023-07-20 | 10,290.00 | 10,450.00 | 10,200.00 | 10,310.00 | 10,088.31 | 15,134 |
| 2023-07-19 | 10,390.00 | 10,460.00 | 10,250.00 | 10,360.00 | 10,137.24 | 15,167 |
| 2023-07-18 | 10,610.00 | 10,740.00 | 10,230.00 | 10,390.00 | 10,166.59 | 34,240 |
| 2023-07-17 | 10,580.00 | 10,800.00 | 10,550.00 | 10,630.00 | 10,401.43 | 21,635 |
| 2023-07-14 | 10,750.00 | 10,800.00 | 10,430.00 | 10,610.00 | 10,381.86 | 36,228 |
| 2023-07-13 | 10,940.00 | 11,000.00 | 10,800.00 | 10,810.00 | 10,577.56 | 25,241 |
| 2023-07-12 | 11,270.00 | 11,270.00 | 10,900.00 | 10,940.00 | 10,704.77 | 47,173 |
| 2023-07-11 | 11,380.00 | 11,510.00 | 11,140.00 | 11,210.00 | 10,968.96 | 47,280 |
| 2023-07-10 | 11,290.00 | 11,490.00 | 11,250.00 | 11,390.00 | 11,145.09 | 12,657 |
| 2023-07-07 | 11,840.00 | 11,840.00 | 11,310.00 | 11,310.00 | 11,066.81 | 59,024 |
| 2023-07-06 | 11,620.00 | 11,950.00 | 11,340.00 | 11,890.00 | 11,634.34 | 84,700 |
| 2023-07-05 | 11,430.00 | 11,630.00 | 11,350.00 | 11,500.00 | 11,252.73 | 37,511 |
| 2023-07-04 | 11,340.00 | 11,440.00 | 11,180.00 | 11,430.00 | 11,184.23 | 28,240 |
| 2023-07-03 | 11,440.00 | 11,560.00 | 11,310.00 | 11,340.00 | 11,096.17 | 22,742 |
| 2023-06-30 | 11,240.00 | 11,390.00 | 11,210.00 | 11,330.00 | 11,086.38 | 17,074 |
| 2023-06-29 | 11,270.00 | 11,280.00 | 11,150.00 | 11,240.00 | 10,998.32 | 20,519 |
| 2023-06-28 | 11,100.00 | 11,310.00 | 11,050.00 | 11,270.00 | 11,027.67 | 22,346 |
| 2023-06-27 | 11,190.00 | 11,260.00 | 11,040.00 | 11,100.00 | 10,861.33 | 16,495 |
| 2023-06-26 | 10,940.00 | 11,210.00 | 10,860.00 | 11,120.00 | 10,880.90 | 14,477 |
| 2023-06-23 | 11,240.00 | 11,240.00 | 10,960.00 | 10,960.00 | 10,724.34 | 21,543 |
| 2023-06-22 | 11,240.00 | 11,340.00 | 11,160.00 | 11,240.00 | 10,998.32 | 11,607 |
| 2023-06-21 | 11,380.00 | 11,390.00 | 11,190.00 | 11,250.00 | 11,008.10 | 22,552 |
| 2023-06-20 | 11,210.00 | 11,370.00 | 11,120.00 | 11,330.00 | 11,086.38 | 28,953 |
| 2023-06-19 | 10,990.00 | 11,310.00 | 10,990.00 | 11,210.00 | 10,968.96 | 31,543 |
| 2023-06-16 | 10,840.00 | 11,050.00 | 10,830.00 | 10,990.00 | 10,753.69 | 23,072 |
| 2023-06-15 | 11,040.00 | 11,160.00 | 10,830.00 | 10,890.00 | 10,655.84 | 30,647 |
| 2023-06-14 | 11,350.00 | 11,380.00 | 10,990.00 | 11,130.00 | 10,890.68 | 47,261 |
| 2023-06-13 | 11,340.00 | 11,480.00 | 11,320.00 | 11,350.00 | 11,105.95 | 18,570 |
| 2023-06-12 | 11,450.00 | 11,460.00 | 11,320.00 | 11,340.00 | 11,096.17 | 14,164 |
| 2023-06-09 | 11,430.00 | 11,500.00 | 11,260.00 | 11,340.00 | 11,096.17 | 29,430 |
| 2023-06-08 | 11,460.00 | 11,460.00 | 11,260.00 | 11,440.00 | 11,194.02 | 24,404 |
| 2023-06-07 | 11,740.00 | 11,790.00 | 11,400.00 | 11,460.00 | 11,213.59 | 55,536 |
| 2023-06-05 | 11,740.00 | 11,770.00 | 11,680.00 | 11,750.00 | 11,497.35 | 12,854 |
| 2023-06-02 | 11,900.00 | 11,900.00 | 11,670.00 | 11,740.00 | 11,487.57 | 33,421 |
| 2023-06-01 | 12,120.00 | 12,200.00 | 11,790.00 | 11,810.00 | 11,556.06 | 30,604 |
| 2023-05-31 | 11,910.00 | 12,240.00 | 11,870.00 | 12,140.00 | 11,878.97 | 31,031 |
| 2023-05-30 | 12,070.00 | 12,090.00 | 11,760.00 | 11,860.00 | 11,604.99 | 23,248 |
| 2023-05-26 | 12,240.00 | 12,500.00 | 11,940.00 | 11,950.00 | 11,693.05 | 51,532 |
| 2023-05-25 | 12,290.00 | 12,370.00 | 12,060.00 | 12,250.00 | 11,986.60 | 27,516 |
| 2023-05-24 | 11,840.00 | 12,300.00 | 11,720.00 | 12,290.00 | 12,025.74 | 64,209 |
| 2023-05-23 | 11,790.00 | 11,920.00 | 11,780.00 | 11,860.00 | 11,604.99 | 20,114 |
| 2023-05-22 | 11,850.00 | 11,940.00 | 11,790.00 | 11,810.00 | 11,556.06 | 26,277 |
| 2023-05-19 | 11,950.00 | 12,100.00 | 11,840.00 | 11,960.00 | 11,702.84 | 29,121 |
| 2023-05-18 | 12,130.00 | 12,170.00 | 11,820.00 | 11,940.00 | 11,683.27 | 28,401 |
| 2023-05-17 | 12,280.00 | 12,300.00 | 11,980.00 | 12,000.00 | 11,741.98 | 46,474 |
| 2023-05-16 | 12,100.00 | 12,450.00 | 12,100.00 | 12,290.00 | 12,025.74 | 34,922 |
| 2023-05-15 | 12,550.00 | 12,550.00 | 12,150.00 | 12,310.00 | 12,045.31 | 35,454 |
| 2023-05-12 | 12,430.00 | 12,550.00 | 12,240.00 | 12,450.00 | 12,182.30 | 37,248 |
| 2023-05-11 | 12,210.00 | 12,540.00 | 12,020.00 | 12,430.00 | 12,162.73 | 69,422 |
| 2023-05-10 | 12,020.00 | 12,350.00 | 11,860.00 | 12,100.00 | 11,839.83 | 48,372 |
| 2023-05-09 | 12,060.00 | 12,200.00 | 11,760.00 | 12,020.00 | 11,761.55 | 14,757 |
| 2023-05-08 | 12,140.00 | 12,140.00 | 11,950.00 | 12,060.00 | 11,800.69 | 20,006 |
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.