Samsung Climat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13,200.00	13,350.00	13,000.00	13,250.00	12,857.62	7,728
2022-05-17	13,050.00	13,250.00	13,050.00	13,150.00	12,760.58	10,066
2022-05-16	13,150.00	13,650.00	13,050.00	13,050.00	12,663.54	8,901
2022-05-13	12,950.00	13,250.00	12,850.00	13,250.00	12,857.62	17,806
2022-05-12	13,150.00	13,450.00	12,800.00	12,850.00	12,469.46	22,523
2022-05-11	13,300.00	13,550.00	13,200.00	13,350.00	12,954.65	9,456
2022-05-10	13,300.00	13,550.00	12,800.00	13,500.00	13,100.21	19,396
2022-05-09	13,750.00	13,900.00	13,250.00	13,500.00	13,100.21	23,786
2022-05-06	14,250.00	14,300.00	13,750.00	13,950.00	13,536.89	35,340
2022-05-04	14,800.00	14,950.00	14,000.00	14,300.00	13,876.52	67,646
2022-05-03	13,150.00	16,850.00	12,850.00	14,500.00	14,070.60	412,891
2022-05-02	12,850.00	13,150.00	12,750.00	13,150.00	12,760.58	6,715
2022-04-29	13,000.00	13,000.00	12,650.00	12,800.00	12,420.94	13,575
2022-04-28	13,000.00	13,150.00	12,550.00	12,750.00	12,372.42	17,705
2022-04-27	13,150.00	13,150.00	12,600.00	13,000.00	12,615.02	15,233
2022-04-26	13,300.00	13,450.00	13,200.00	13,350.00	12,954.65	12,355
2022-04-25	13,850.00	13,900.00	13,100.00	13,250.00	12,857.62	37,682
2022-04-22	14,150.00	14,250.00	13,900.00	13,950.00	13,536.89	10,759
2022-04-21	14,000.00	14,200.00	13,950.00	14,150.00	13,730.96	14,364
2022-04-20	14,200.00	14,350.00	14,000.00	14,050.00	13,633.93	11,706
2022-04-19	14,050.00	14,200.00	14,000.00	14,200.00	13,779.48	9,727
2022-04-18	13,950.00	14,250.00	13,950.00	14,150.00	13,730.96	12,365
2022-04-15	14,250.00	14,250.00	14,000.00	14,100.00	13,682.44	11,247
2022-04-14	14,350.00	14,400.00	14,050.00	14,250.00	13,828.00	6,462
2022-04-13	14,000.00	14,250.00	13,900.00	14,250.00	13,828.00	15,477
2022-04-12	14,150.00	14,150.00	13,900.00	14,000.00	13,585.41	11,113
2022-04-11	14,250.00	14,350.00	13,900.00	14,200.00	13,779.48	19,697
2022-04-08	13,900.00	14,550.00	13,900.00	14,250.00	13,828.00	20,771
2022-04-07	14,000.00	14,050.00	13,850.00	14,000.00	13,585.41	13,283
2022-04-06	14,600.00	14,600.00	13,950.00	14,250.00	13,828.00	23,850
2022-04-05	14,050.00	14,600.00	14,000.00	14,350.00	13,925.04	24,121
2022-04-04	13,850.00	14,200.00	13,850.00	14,050.00	13,633.93	10,175
2022-04-01	14,050.00	14,100.00	13,950.00	13,950.00	13,536.89	10,402
2022-03-31	14,150.00	14,200.00	14,000.00	14,150.00	13,730.96	5,450
2022-03-30	14,000.00	14,150.00	13,900.00	14,150.00	13,730.96	15,225
2022-03-29	14,100.00	14,150.00	13,900.00	14,000.00	13,585.41	19,186
2022-03-28	14,250.00	14,250.00	14,000.00	14,100.00	13,682.44	14,375
2022-03-25	14,200.00	14,550.00	14,050.00	14,200.00	13,779.48	16,431
2022-03-24	14,200.00	14,250.00	14,050.00	14,150.00	13,730.96	8,456
2022-03-23	14,150.00	14,450.00	14,000.00	14,200.00	13,779.48	21,715
2022-03-22	14,350.00	14,450.00	14,100.00	14,300.00	13,876.52	12,058
2022-03-21	14,300.00	14,450.00	14,100.00	14,350.00	13,925.04	8,502
2022-03-18	14,150.00	14,450.00	14,000.00	14,300.00	13,876.52	13,424
2022-03-17	14,050.00	14,250.00	13,900.00	14,050.00	13,633.93	10,150
2022-03-16	13,850.00	14,100.00	13,800.00	14,000.00	13,585.41	4,511
2022-03-15	13,750.00	14,050.00	13,750.00	13,850.00	13,439.85	7,197
2022-03-14	14,200.00	14,200.00	13,850.00	13,850.00	13,439.85	6,112
2022-03-11	14,200.00	14,350.00	14,000.00	14,200.00	13,779.48	7,201
2022-03-10	13,850.00	14,200.00	13,850.00	14,100.00	13,682.44	5,500
2022-03-08	14,300.00	14,300.00	13,700.00	13,900.00	13,488.37	18,328
2022-03-07	14,650.00	14,650.00	14,150.00	14,300.00	13,876.52	8,082
2022-03-04	14,800.00	14,800.00	14,500.00	14,650.00	14,216.16	5,644
2022-03-03	14,850.00	14,950.00	14,600.00	14,850.00	14,410.23	10,656
2022-03-02	14,650.00	14,850.00	14,500.00	14,750.00	14,313.20	11,256
2022-02-28	14,650.00	14,800.00	14,400.00	14,550.00	14,119.12	12,626
2022-02-25	14,800.00	15,100.00	14,400.00	14,650.00	14,216.16	17,978
2022-02-24	15,050.00	15,050.00	14,550.00	14,850.00	14,410.23	17,834
2022-02-23	14,750.00	15,150.00	14,750.00	15,050.00	14,604.31	11,423
2022-02-22	15,200.00	15,200.00	14,900.00	14,900.00	14,458.75	9,970
2022-02-21	15,750.00	15,750.00	15,100.00	15,450.00	14,992.47	12,644

← NewerPage 19 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.