Samsung Climat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9,880.00	10,000.00	9,880.00	9,970.00	9,755.63	2,998
2023-02-06	9,940.00	10,010.00	9,890.00	9,950.00	9,736.06	7,811
2023-02-03	9,920.00	10,040.00	9,920.00	10,010.00	9,794.77	5,608
2023-02-02	9,990.00	9,990.00	9,810.00	9,960.00	9,745.84	9,630
2023-02-01	9,850.00	9,990.00	9,800.00	9,850.00	9,638.21	25,554
2023-01-31	10,070.00	10,090.00	9,970.00	9,970.00	9,755.63	7,075
2023-01-30	10,150.00	10,150.00	10,050.00	10,070.00	9,853.48	4,338
2023-01-27	10,070.00	10,150.00	10,070.00	10,120.00	9,902.40	4,103
2023-01-26	10,040.00	10,090.00	9,930.00	10,070.00	9,853.48	10,743
2023-01-25	9,990.00	10,100.00	9,950.00	10,040.00	9,824.12	7,761
2023-01-20	9,880.00	10,000.00	9,830.00	9,990.00	9,775.20	4,718
2023-01-19	9,840.00	9,920.00	9,780.00	9,880.00	9,667.56	4,141
2023-01-18	9,880.00	9,930.00	9,810.00	9,860.00	9,647.99	5,368
2023-01-17	9,980.00	9,980.00	9,850.00	9,950.00	9,736.06	7,303
2023-01-16	9,930.00	10,000.00	9,930.00	9,980.00	9,765.41	3,009
2023-01-13	9,990.00	9,990.00	9,840.00	9,980.00	9,765.41	6,855
2023-01-12	10,000.00	10,000.00	9,850.00	9,920.00	9,706.70	8,973
2023-01-11	9,860.00	9,990.00	9,860.00	9,880.00	9,667.56	10,210
2023-01-10	9,790.00	10,350.00	9,770.00	9,940.00	9,726.27	10,961
2023-01-09	9,750.00	9,840.00	9,740.00	9,840.00	9,628.42	8,280
2023-01-06	9,780.00	9,820.00	9,600.00	9,760.00	9,550.14	9,953
2023-01-05	9,740.00	9,780.00	9,670.00	9,780.00	9,569.71	2,325
2023-01-04	9,430.00	9,740.00	9,430.00	9,740.00	9,530.57	5,230
2023-01-03	9,600.00	9,730.00	9,460.00	9,690.00	9,481.65	4,338
2023-01-02	9,750.00	9,800.00	9,420.00	9,680.00	9,471.86	5,468
2022-12-29	9,700.00	9,750.00	9,380.00	9,750.00	9,540.36	8,164
2022-12-28	9,650.00	9,930.00	9,630.00	9,750.00	9,540.36	4,861
2022-12-27	9,700.00	9,780.00	9,600.00	9,650.00	9,364.23	4,372
2022-12-26	9,930.00	9,930.00	9,610.00	9,630.00	9,344.82	11,255
2022-12-23	9,820.00	9,930.00	9,820.00	9,880.00	9,587.42	10,209
2022-12-22	10,100.00	10,100.00	9,950.00	10,000.00	9,703.86	5,710
2022-12-21	10,150.00	10,150.00	9,980.00	10,050.00	9,752.38	7,918
2022-12-20	10,000.00	10,200.00	9,990.00	10,150.00	9,849.42	11,023
2022-12-19	10,600.00	10,600.00	10,050.00	10,100.00	9,800.90	15,932
2022-12-16	10,250.00	10,400.00	10,200.00	10,250.00	9,946.46	3,375
2022-12-15	10,500.00	10,500.00	10,350.00	10,400.00	10,092.02	5,899
2022-12-14	10,550.00	10,550.00	10,350.00	10,500.00	10,189.05	6,330
2022-12-13	10,350.00	10,550.00	10,300.00	10,350.00	10,043.50	5,139
2022-12-12	10,400.00	10,550.00	10,350.00	10,400.00	10,092.02	4,394
2022-12-09	10,450.00	10,550.00	10,400.00	10,400.00	10,092.02	3,594
2022-12-08	10,350.00	10,550.00	10,300.00	10,450.00	10,140.54	6,092
2022-12-07	10,450.00	10,600.00	10,350.00	10,350.00	10,043.50	13,351
2022-12-06	10,650.00	10,700.00	10,450.00	10,500.00	10,189.05	7,026
2022-12-05	10,700.00	10,900.00	10,550.00	10,700.00	10,383.13	8,750
2022-12-02	10,750.00	10,900.00	10,650.00	10,800.00	10,480.17	6,400
2022-12-01	10,700.00	10,900.00	10,700.00	10,750.00	10,431.65	6,861
2022-11-30	10,750.00	10,800.00	10,600.00	10,600.00	10,286.09	6,869
2022-11-29	10,500.00	10,750.00	10,450.00	10,600.00	10,286.09	8,406
2022-11-28	10,850.00	10,850.00	10,500.00	10,550.00	10,237.57	8,044
2022-11-25	10,900.00	11,000.00	10,750.00	10,900.00	10,577.21	6,534
2022-11-24	10,950.00	11,100.00	10,750.00	10,900.00	10,577.21	8,511
2022-11-23	10,600.00	10,900.00	10,600.00	10,800.00	10,480.17	7,739
2022-11-22	10,800.00	10,900.00	10,500.00	10,600.00	10,286.09	22,862
2022-11-21	11,150.00	11,150.00	10,850.00	10,850.00	10,528.69	10,363
2022-11-18	11,000.00	11,550.00	11,000.00	11,150.00	10,819.81	22,441
2022-11-17	11,300.00	11,300.00	10,850.00	11,000.00	10,674.25	13,812
2022-11-16	11,150.00	11,500.00	11,050.00	11,100.00	10,771.29	28,426
2022-11-15	11,050.00	11,150.00	10,850.00	11,100.00	10,771.29	13,189
2022-11-14	10,850.00	11,150.00	10,650.00	11,050.00	10,722.77	20,740
2022-11-11	10,750.00	11,000.00	10,700.00	10,800.00	10,480.17	16,414

← NewerPage 16 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.