Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13,580.00 | 15,150.00 | 12,160.00 | 12,560.00 | 12,560.00 | 5,246,812 |
| 2026-07-16 | 11,480.00 | 14,940.00 | 11,120.00 | 13,580.00 | 13,580.00 | 7,938,471 |
| 2026-07-15 | 11,480.00 | 12,600.00 | 11,030.00 | 11,600.00 | 11,600.00 | 2,593,582 |
| 2026-07-14 | 9,920.00 | 12,770.00 | 9,710.00 | 10,980.00 | 10,980.00 | 5,290,658 |
| 2026-07-13 | 9,570.00 | 11,890.00 | 9,540.00 | 10,080.00 | 10,080.00 | 3,925,280 |
| 2026-07-10 | 9,250.00 | 9,670.00 | 9,250.00 | 9,520.00 | 9,520.00 | 102,460 |
| 2026-07-09 | 9,030.00 | 9,540.00 | 8,960.00 | 9,150.00 | 9,150.00 | 140,877 |
| 2026-07-08 | 9,500.00 | 9,710.00 | 9,000.00 | 9,160.00 | 9,160.00 | 172,024 |
| 2026-07-07 | 10,360.00 | 10,830.00 | 9,650.00 | 9,650.00 | 9,650.00 | 411,394 |
| 2026-07-06 | 9,520.00 | 11,840.00 | 9,360.00 | 10,740.00 | 10,740.00 | 3,157,713 |
| 2026-07-03 | 9,260.00 | 9,460.00 | 8,920.00 | 9,420.00 | 9,420.00 | 49,558 |
| 2026-07-02 | 9,640.00 | 9,640.00 | 9,100.00 | 9,260.00 | 9,260.00 | 51,134 |
| 2026-07-01 | 9,800.00 | 9,940.00 | 9,470.00 | 9,660.00 | 9,660.00 | 68,559 |
| 2026-06-30 | 9,820.00 | 9,830.00 | 9,460.00 | 9,620.00 | 9,620.00 | 44,272 |
| 2026-06-29 | 8,820.00 | 9,770.00 | 8,820.00 | 9,730.00 | 9,730.00 | 111,332 |
| 2026-06-26 | 9,370.00 | 9,370.00 | 8,790.00 | 8,790.00 | 8,790.00 | 120,576 |
| 2026-06-25 | 9,860.00 | 10,120.00 | 9,320.00 | 9,370.00 | 9,370.00 | 171,542 |
| 2026-06-24 | 9,900.00 | 10,100.00 | 9,670.00 | 9,840.00 | 9,840.00 | 117,251 |
| 2026-06-23 | 10,550.00 | 10,730.00 | 9,900.00 | 9,900.00 | 9,900.00 | 176,753 |
| 2026-06-22 | 10,730.00 | 10,980.00 | 10,420.00 | 10,640.00 | 10,640.00 | 142,990 |
| 2026-06-19 | 11,300.00 | 11,380.00 | 10,590.00 | 10,860.00 | 10,860.00 | 188,051 |
| 2026-06-18 | 11,720.00 | 11,810.00 | 11,280.00 | 11,280.00 | 11,280.00 | 148,395 |
| 2026-06-17 | 12,120.00 | 12,120.00 | 11,700.00 | 11,720.00 | 11,720.00 | 111,743 |
| 2026-06-16 | 12,340.00 | 12,400.00 | 11,870.00 | 11,920.00 | 11,920.00 | 207,527 |
| 2026-06-15 | 12,320.00 | 12,530.00 | 12,120.00 | 12,160.00 | 12,160.00 | 199,998 |
| 2026-06-12 | 11,590.00 | 12,200.00 | 11,590.00 | 11,850.00 | 11,850.00 | 281,909 |
| 2026-06-11 | 11,160.00 | 11,420.00 | 10,820.00 | 11,230.00 | 11,230.00 | 202,079 |
| 2026-06-10 | 12,000.00 | 12,270.00 | 11,120.00 | 11,400.00 | 11,400.00 | 357,099 |
| 2026-06-09 | 12,080.00 | 13,620.00 | 12,080.00 | 12,270.00 | 12,270.00 | 1,046,035 |
| 2026-06-08 | 11,560.00 | 12,480.00 | 11,560.00 | 11,930.00 | 11,930.00 | 325,042 |
| 2026-06-05 | 13,550.00 | 13,630.00 | 12,800.00 | 13,130.00 | 13,130.00 | 370,575 |
| 2026-06-04 | 14,640.00 | 15,600.00 | 13,900.00 | 14,020.00 | 14,020.00 | 614,156 |
| 2026-06-02 | 17,290.00 | 17,290.00 | 14,820.00 | 15,260.00 | 15,260.00 | 1,129,434 |
| 2026-06-01 | 16,330.00 | 19,790.00 | 15,350.00 | 17,780.00 | 17,780.00 | 9,615,995 |
| 2026-05-29 | 16,990.00 | 19,000.00 | 15,650.00 | 16,320.00 | 16,320.00 | 2,661,324 |
| 2026-05-28 | 16,380.00 | 20,000.00 | 15,540.00 | 17,170.00 | 17,170.00 | 14,486,460 |
| 2026-05-27 | 12,700.00 | 15,520.00 | 12,680.00 | 15,520.00 | 15,520.00 | 1,409,685 |
| 2026-05-26 | 12,110.00 | 12,400.00 | 11,900.00 | 11,940.00 | 11,940.00 | 57,574 |
| 2026-05-22 | 11,700.00 | 12,120.00 | 11,640.00 | 12,050.00 | 12,050.00 | 51,822 |
| 2026-05-21 | 11,590.00 | 11,900.00 | 11,530.00 | 11,630.00 | 11,630.00 | 54,757 |
| 2026-05-20 | 11,700.00 | 11,900.00 | 11,190.00 | 11,280.00 | 11,280.00 | 91,670 |
| 2026-05-19 | 11,820.00 | 12,270.00 | 11,660.00 | 11,700.00 | 11,700.00 | 71,500 |
| 2026-05-18 | 12,330.00 | 12,340.00 | 11,670.00 | 12,100.00 | 12,100.00 | 106,984 |
| 2026-05-15 | 12,850.00 | 13,310.00 | 12,250.00 | 12,360.00 | 12,360.00 | 125,261 |
| 2026-05-14 | 13,300.00 | 13,310.00 | 12,760.00 | 12,850.00 | 12,850.00 | 95,406 |
| 2026-05-13 | 12,970.00 | 13,330.00 | 12,530.00 | 13,160.00 | 13,160.00 | 123,039 |
| 2026-05-12 | 13,800.00 | 14,240.00 | 12,810.00 | 12,970.00 | 12,970.00 | 357,380 |
| 2026-05-11 | 14,050.00 | 14,710.00 | 13,400.00 | 13,500.00 | 13,500.00 | 686,078 |
| 2026-05-08 | 13,650.00 | 14,190.00 | 13,530.00 | 13,540.00 | 13,540.00 | 260,953 |
| 2026-05-07 | 14,660.00 | 14,660.00 | 13,630.00 | 13,630.00 | 13,630.00 | 441,432 |
| 2026-05-06 | 13,420.00 | 16,190.00 | 13,340.00 | 14,680.00 | 14,680.00 | 3,802,941 |
| 2026-05-04 | 13,090.00 | 13,350.00 | 13,090.00 | 13,130.00 | 13,130.00 | 88,389 |
| 2026-04-30 | 13,410.00 | 13,590.00 | 13,080.00 | 13,090.00 | 13,090.00 | 179,638 |
| 2026-04-29 | 12,720.00 | 14,360.00 | 12,600.00 | 13,370.00 | 13,370.00 | 1,292,903 |
| 2026-04-28 | 12,750.00 | 12,940.00 | 12,660.00 | 12,710.00 | 12,710.00 | 64,884 |
| 2026-04-27 | 12,670.00 | 12,840.00 | 12,670.00 | 12,690.00 | 12,690.00 | 40,564 |
| 2026-04-24 | 12,540.00 | 12,700.00 | 12,500.00 | 12,660.00 | 12,660.00 | 21,514 |
| 2026-04-23 | 12,830.00 | 12,890.00 | 12,160.00 | 12,540.00 | 12,540.00 | 37,822 |
| 2026-04-22 | 12,690.00 | 12,850.00 | 12,500.00 | 12,730.00 | 12,730.00 | 71,649 |
| 2026-04-21 | 12,650.00 | 12,810.00 | 12,650.00 | 12,670.00 | 12,670.00 | 34,492 |
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.