Samsung Climat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	10,900.00	11,000.00	10,700.00	10,800.00	10,480.17	11,749
2022-08-12	10,900.00	10,950.00	10,650.00	10,900.00	10,577.21	8,019
2022-08-11	10,550.00	10,950.00	10,550.00	10,750.00	10,431.65	16,527
2022-08-10	10,450.00	10,650.00	10,350.00	10,550.00	10,237.57	5,644
2022-08-09	10,500.00	10,600.00	10,300.00	10,450.00	10,140.54	7,810
2022-08-08	10,500.00	10,650.00	10,450.00	10,550.00	10,237.57	6,867
2022-08-05	10,400.00	10,600.00	10,400.00	10,500.00	10,189.05	7,929
2022-08-04	10,350.00	10,500.00	10,300.00	10,400.00	10,092.02	11,318
2022-08-03	10,350.00	10,400.00	10,250.00	10,350.00	10,043.50	6,910
2022-08-02	10,350.00	10,400.00	10,250.00	10,350.00	10,043.50	4,664
2022-08-01	10,450.00	10,450.00	10,250.00	10,400.00	10,092.02	8,118
2022-07-29	10,350.00	10,450.00	10,250.00	10,350.00	10,043.50	6,214
2022-07-28	10,600.00	10,600.00	10,300.00	10,350.00	10,043.50	14,653
2022-07-27	10,500.00	10,500.00	10,350.00	10,500.00	10,189.05	1,888
2022-07-26	10,600.00	10,600.00	10,300.00	10,500.00	10,189.05	7,860
2022-07-25	10,650.00	10,850.00	10,400.00	10,500.00	10,189.05	34,657
2022-07-22	10,800.00	11,000.00	10,750.00	10,850.00	10,528.69	3,609
2022-07-21	10,750.00	10,900.00	10,750.00	10,900.00	10,577.21	7,063
2022-07-20	11,100.00	11,100.00	10,650.00	10,850.00	10,528.69	12,205
2022-07-19	10,800.00	10,950.00	10,550.00	10,700.00	10,383.13	3,350
2022-07-18	10,950.00	10,950.00	10,550.00	10,800.00	10,480.17	7,301
2022-07-15	10,800.00	10,800.00	10,400.00	10,700.00	10,383.13	7,054
2022-07-14	10,750.00	10,750.00	10,350.00	10,700.00	10,383.13	11,830
2022-07-13	10,500.00	10,800.00	10,400.00	10,500.00	10,189.05	7,562
2022-07-12	10,800.00	10,950.00	10,450.00	10,500.00	10,189.05	5,077
2022-07-11	10,700.00	11,050.00	10,600.00	10,800.00	10,480.17	13,313
2022-07-08	10,500.00	10,650.00	10,450.00	10,600.00	10,286.09	5,348
2022-07-07	10,500.00	10,950.00	10,400.00	10,500.00	10,189.05	8,462
2022-07-06	10,800.00	10,800.00	10,300.00	10,400.00	10,092.02	6,083
2022-07-05	10,500.00	10,700.00	10,300.00	10,700.00	10,383.13	9,887
2022-07-04	10,750.00	10,900.00	10,200.00	10,400.00	10,092.02	16,676
2022-07-01	10,650.00	10,900.00	10,500.00	10,750.00	10,431.65	15,517
2022-06-30	11,150.00	11,350.00	10,650.00	11,000.00	10,674.25	27,728
2022-06-29	10,300.00	11,750.00	10,200.00	11,050.00	10,722.77	82,235
2022-06-28	10,150.00	10,500.00	10,100.00	10,400.00	10,092.02	14,315
2022-06-27	10,200.00	10,400.00	9,940.00	10,250.00	9,946.46	19,036
2022-06-24	9,430.00	10,050.00	9,430.00	10,050.00	9,752.38	23,119
2022-06-23	10,000.00	10,200.00	9,470.00	9,470.00	9,189.56	49,918
2022-06-22	10,650.00	10,850.00	9,980.00	10,000.00	9,703.86	53,287
2022-06-21	10,050.00	12,650.00	9,950.00	10,700.00	10,383.13	487,529
2022-06-20	11,200.00	11,350.00	9,920.00	9,970.00	9,674.75	95,397
2022-06-17	10,800.00	11,400.00	10,800.00	11,350.00	11,013.88	14,595
2022-06-16	11,450.00	12,300.00	11,250.00	11,250.00	10,916.84	15,680
2022-06-15	11,950.00	11,950.00	11,150.00	11,500.00	11,159.44	22,234
2022-06-14	11,700.00	12,150.00	11,650.00	11,950.00	11,596.11	19,196
2022-06-13	12,950.00	12,950.00	12,150.00	12,200.00	11,838.71	27,793
2022-06-10	13,000.00	13,000.00	12,750.00	13,000.00	12,615.02	4,827
2022-06-09	12,900.00	13,050.00	12,800.00	13,000.00	12,615.02	7,153
2022-06-08	12,950.00	13,050.00	12,800.00	13,000.00	12,615.02	11,168
2022-06-07	13,150.00	13,350.00	12,900.00	12,950.00	12,566.50	7,398
2022-06-03	13,300.00	13,500.00	13,000.00	13,400.00	13,003.17	15,738
2022-06-02	13,300.00	13,300.00	13,000.00	13,200.00	12,809.10	6,578
2022-05-31	12,950.00	13,300.00	12,950.00	13,200.00	12,809.10	10,022
2022-05-30	13,000.00	13,150.00	12,900.00	13,000.00	12,615.02	8,417
2022-05-27	13,200.00	13,200.00	12,900.00	12,950.00	12,566.50	4,144
2022-05-26	13,050.00	13,200.00	12,850.00	13,000.00	12,615.02	12,466
2022-05-25	12,900.00	13,050.00	12,700.00	12,850.00	12,469.46	14,615
2022-05-24	12,900.00	13,000.00	12,750.00	12,900.00	12,517.98	10,417
2022-05-23	13,450.00	13,450.00	12,750.00	13,000.00	12,615.02	14,389
2022-05-20	12,650.00	13,200.00	12,650.00	13,100.00	12,712.06	10,829

← NewerPage 18 of 21 · 1,229 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.