Samsung Climat historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,890.00	12,190.00	11,860.00	12,030.00	11,771.33	24,392
2023-05-03	11,810.00	12,050.00	11,730.00	12,050.00	11,790.90	35,807
2023-05-02	11,630.00	11,820.00	11,580.00	11,800.00	11,546.28	18,301
2023-04-28	11,750.00	11,800.00	11,500.00	11,600.00	11,350.58	27,273
2023-04-27	11,320.00	11,650.00	11,240.00	11,620.00	11,370.15	20,535
2023-04-26	11,410.00	11,650.00	11,380.00	11,380.00	11,135.31	19,105
2023-04-25	11,690.00	11,800.00	11,410.00	11,470.00	11,223.37	21,166
2023-04-24	11,750.00	12,100.00	11,500.00	11,690.00	11,438.64	30,703
2023-04-21	11,900.00	11,950.00	11,610.00	11,720.00	11,468.00	35,823
2023-04-20	12,160.00	12,250.00	11,820.00	11,900.00	11,644.13	41,691
2023-04-19	11,940.00	12,270.00	11,940.00	12,160.00	11,898.54	44,137
2023-04-18	12,180.00	12,180.00	11,850.00	11,940.00	11,683.27	24,696
2023-04-17	11,800.00	12,150.00	11,700.00	12,090.00	11,830.04	47,019
2023-04-14	12,120.00	12,200.00	11,870.00	11,900.00	11,644.13	30,788
2023-04-13	12,180.00	12,200.00	11,710.00	12,120.00	11,859.40	37,145
2023-04-12	11,980.00	12,230.00	11,970.00	12,170.00	11,908.32	62,315
2023-04-11	11,560.00	11,950.00	11,340.00	11,920.00	11,663.70	34,110
2023-04-10	11,880.00	11,880.00	11,430.00	11,560.00	11,311.44	41,795
2023-04-07	12,000.00	12,090.00	11,780.00	11,880.00	11,624.56	23,796
2023-04-06	12,200.00	12,200.00	11,780.00	11,900.00	11,644.13	25,615
2023-04-05	12,110.00	12,220.00	11,650.00	12,170.00	11,908.32	52,091
2023-04-04	12,300.00	12,340.00	12,040.00	12,110.00	11,849.61	69,028
2023-04-03	11,910.00	12,320.00	11,900.00	12,230.00	11,967.03	135,888
2023-03-31	11,540.00	11,850.00	11,450.00	11,850.00	11,595.20	51,308
2023-03-30	11,520.00	11,590.00	11,310.00	11,500.00	11,252.73	36,004
2023-03-29	11,300.00	11,500.00	11,200.00	11,480.00	11,233.16	38,618
2023-03-28	11,100.00	11,390.00	11,100.00	11,280.00	11,037.46	24,144
2023-03-27	11,050.00	11,200.00	10,760.00	11,200.00	10,959.18	27,444
2023-03-24	11,050.00	11,050.00	10,800.00	11,010.00	10,773.26	15,231
2023-03-23	11,000.00	11,230.00	10,910.00	10,980.00	10,743.91	29,802
2023-03-22	11,390.00	11,400.00	11,050.00	11,170.00	10,929.82	29,508
2023-03-21	11,210.00	11,370.00	11,200.00	11,320.00	11,076.60	29,976
2023-03-20	11,130.00	11,280.00	10,620.00	11,200.00	10,959.18	39,501
2023-03-17	11,130.00	11,250.00	10,910.00	11,010.00	10,773.26	41,011
2023-03-16	10,870.00	11,070.00	10,620.00	11,000.00	10,763.48	25,840
2023-03-15	10,410.00	10,870.00	10,410.00	10,860.00	10,626.49	29,437
2023-03-14	10,790.00	10,790.00	10,300.00	10,300.00	10,078.53	43,000
2023-03-13	10,750.00	10,970.00	10,400.00	10,940.00	10,704.77	43,665
2023-03-10	11,070.00	11,270.00	10,900.00	10,900.00	10,665.63	25,894
2023-03-09	11,330.00	11,360.00	11,060.00	11,100.00	10,861.33	36,549
2023-03-08	11,410.00	11,410.00	11,150.00	11,220.00	10,978.75	47,693
2023-03-07	11,660.00	11,660.00	11,430.00	11,530.00	11,282.08	50,803
2023-03-06	11,780.00	11,970.00	11,350.00	11,610.00	11,360.36	111,296
2023-03-03	11,570.00	11,700.00	11,410.00	11,590.00	11,340.79	80,145
2023-03-02	11,390.00	11,800.00	11,370.00	11,510.00	11,262.51	132,407
2023-02-28	11,340.00	11,950.00	11,210.00	11,330.00	11,086.38	216,398
2023-02-27	11,080.00	12,150.00	10,760.00	11,190.00	10,949.39	436,731
2023-02-24	11,750.00	11,770.00	11,050.00	11,060.00	10,822.19	200,437
2023-02-23	12,100.00	12,800.00	11,520.00	11,650.00	11,399.50	572,249
2023-02-22	11,360.00	14,300.00	11,180.00	11,950.00	11,693.05	2,434,621
2023-02-21	10,580.00	12,700.00	10,430.00	11,350.00	11,105.95	1,616,084
2023-02-20	10,070.00	10,130.00	9,980.00	10,070.00	9,853.48	4,656
2023-02-17	9,980.00	10,100.00	9,950.00	10,070.00	9,853.48	8,118
2023-02-16	9,950.00	10,090.00	9,950.00	9,980.00	9,765.41	6,150
2023-02-15	10,220.00	10,230.00	9,940.00	9,980.00	9,765.41	10,689
2023-02-14	10,010.00	10,220.00	10,000.00	10,220.00	10,000.25	13,435
2023-02-13	9,970.00	10,010.00	9,950.00	10,000.00	9,784.98	4,320
2023-02-10	9,990.00	10,010.00	9,910.00	9,980.00	9,765.41	8,980
2023-02-09	10,000.00	10,140.00	9,940.00	9,980.00	9,765.41	8,103
2023-02-08	10,000.00	10,050.00	9,930.00	10,030.00	9,814.34	16,643

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.