Samsung Climat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,750.00	11,000.00	10,700.00	10,800.00	10,480.17	16,414
2022-11-10	10,500.00	10,600.00	10,400.00	10,600.00	10,286.09	5,123
2022-11-09	10,500.00	10,750.00	10,500.00	10,550.00	10,237.57	12,550
2022-11-08	10,350.00	10,750.00	10,350.00	10,550.00	10,237.57	12,993
2022-11-07	10,400.00	10,500.00	10,300.00	10,400.00	10,092.02	7,341
2022-11-04	10,150.00	10,450.00	10,150.00	10,400.00	10,092.02	6,115
2022-11-03	10,300.00	10,400.00	10,200.00	10,400.00	10,092.02	4,214
2022-11-02	10,700.00	10,900.00	10,250.00	10,400.00	10,092.02	31,908
2022-11-01	10,700.00	10,800.00	10,550.00	10,750.00	10,431.65	10,735
2022-10-31	11,050.00	11,150.00	10,550.00	10,700.00	10,383.13	16,806
2022-10-28	10,150.00	11,550.00	10,050.00	10,900.00	10,577.21	147,033
2022-10-27	10,200.00	10,350.00	10,050.00	10,150.00	9,849.42	8,980
2022-10-26	10,200.00	10,300.00	10,000.00	10,150.00	9,849.42	6,644
2022-10-25	10,200.00	10,300.00	9,990.00	10,100.00	9,800.90	11,076
2022-10-24	10,250.00	10,250.00	9,970.00	9,990.00	9,694.16	15,974
2022-10-21	9,900.00	10,850.00	9,720.00	9,910.00	9,616.53	38,194
2022-10-20	9,900.00	9,930.00	9,680.00	9,700.00	9,412.75	5,883
2022-10-19	9,900.00	10,200.00	9,750.00	9,770.00	9,480.67	13,979
2022-10-18	9,670.00	9,840.00	9,630.00	9,750.00	9,461.26	8,667
2022-10-17	9,560.00	9,670.00	9,380.00	9,670.00	9,383.63	8,635
2022-10-14	9,540.00	9,730.00	9,500.00	9,570.00	9,286.60	37,441
2022-10-13	9,960.00	9,980.00	9,530.00	9,540.00	9,257.48	16,590
2022-10-12	9,910.00	10,100.00	9,820.00	10,100.00	9,800.90	4,317
2022-10-11	10,600.00	10,600.00	9,900.00	9,930.00	9,635.93	19,757
2022-10-07	10,450.00	10,900.00	10,400.00	10,600.00	10,286.09	6,208
2022-10-06	10,250.00	10,700.00	10,250.00	10,600.00	10,286.09	7,727
2022-10-05	10,550.00	10,650.00	10,250.00	10,250.00	9,946.46	14,449
2022-10-04	10,150.00	10,400.00	10,050.00	10,400.00	10,092.02	17,270
2022-09-30	9,650.00	10,250.00	9,650.00	10,250.00	9,946.46	19,309
2022-09-29	10,200.00	10,450.00	9,990.00	10,050.00	9,752.38	22,013
2022-09-28	10,750.00	11,000.00	10,150.00	10,150.00	9,849.42	24,348
2022-09-27	10,800.00	11,150.00	10,650.00	10,850.00	10,528.69	19,296
2022-09-26	11,400.00	11,450.00	10,700.00	11,050.00	10,722.77	25,309
2022-09-23	12,250.00	12,350.00	11,100.00	11,600.00	11,256.48	38,483
2022-09-22	12,350.00	12,350.00	11,900.00	12,150.00	11,790.19	21,658
2022-09-21	12,100.00	13,100.00	12,050.00	12,550.00	12,178.35	56,005
2022-09-20	11,900.00	12,350.00	11,800.00	12,100.00	11,741.67	20,042
2022-09-19	12,250.00	12,250.00	11,800.00	11,900.00	11,547.60	108,583
2022-09-16	12,750.00	12,750.00	12,150.00	12,250.00	11,887.23	52,870
2022-09-15	13,450.00	13,500.00	12,800.00	12,800.00	12,420.94	46,358
2022-09-14	13,100.00	13,500.00	12,900.00	13,300.00	12,906.14	40,060
2022-09-13	13,950.00	13,950.00	13,450.00	13,650.00	13,245.77	60,260
2022-09-08	13,550.00	13,850.00	13,300.00	13,800.00	13,391.33	76,587
2022-09-07	13,200.00	13,600.00	13,100.00	13,450.00	13,051.69	68,171
2022-09-06	12,850.00	13,300.00	12,800.00	13,200.00	12,809.10	49,904
2022-09-05	13,350.00	13,700.00	12,700.00	12,950.00	12,566.50	75,334
2022-09-02	13,000.00	13,700.00	13,000.00	13,350.00	12,954.65	103,380
2022-09-01	13,100.00	14,050.00	13,000.00	13,100.00	12,712.06	241,204
2022-08-31	13,050.00	13,450.00	12,850.00	13,150.00	12,760.58	106,271
2022-08-30	12,050.00	14,600.00	12,050.00	13,100.00	12,712.06	1,061,961
2022-08-29	12,200.00	12,200.00	11,700.00	12,100.00	11,741.67	30,393
2022-08-26	12,850.00	12,900.00	12,550.00	12,600.00	12,226.87	66,579
2022-08-25	12,850.00	13,300.00	12,650.00	12,700.00	12,323.90	102,567
2022-08-24	13,000.00	14,250.00	12,600.00	12,650.00	12,275.38	207,937
2022-08-23	12,750.00	13,300.00	12,500.00	12,950.00	12,566.50	149,000
2022-08-22	11,900.00	13,600.00	11,850.00	12,750.00	12,372.42	503,228
2022-08-19	12,450.00	12,550.00	11,950.00	12,200.00	11,838.71	79,965
2022-08-18	12,400.00	13,400.00	12,250.00	12,550.00	12,178.35	300,082
2022-08-17	10,900.00	13,900.00	10,900.00	12,600.00	12,226.87	1,502,097
2022-08-16	10,900.00	11,000.00	10,700.00	10,800.00	10,480.17	11,749

← NewerPage 17 of 21 · 1,228 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.