Samsung Climat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	15,450.00	15,450.00	15,150.00	15,400.00	14,943.95	5,467
2022-02-17	15,450.00	15,650.00	15,250.00	15,450.00	14,992.47	14,306
2022-02-16	15,150.00	15,600.00	15,050.00	15,450.00	14,992.47	9,731
2022-02-15	14,600.00	15,250.00	14,600.00	14,800.00	14,361.71	11,393
2022-02-14	15,100.00	15,100.00	14,700.00	14,800.00	14,361.71	39,280
2022-02-11	15,600.00	15,950.00	15,500.00	15,600.00	15,138.02	15,675
2022-02-10	16,150.00	16,300.00	15,800.00	16,000.00	15,526.18	11,382
2022-02-09	16,100.00	16,450.00	16,050.00	16,200.00	15,720.26	11,385
2022-02-08	16,350.00	16,550.00	16,000.00	16,050.00	15,574.70	14,406
2022-02-07	16,500.00	16,700.00	16,300.00	16,350.00	15,865.81	11,012
2022-02-04	16,250.00	16,650.00	16,250.00	16,500.00	16,011.37	16,874
2022-02-03	16,000.00	16,400.00	16,000.00	16,250.00	15,768.77	18,640
2022-01-28	15,950.00	16,350.00	15,000.00	15,750.00	15,283.58	32,038
2022-01-27	15,650.00	16,000.00	15,050.00	15,250.00	14,798.39	53,940
2022-01-26	15,650.00	16,400.00	15,600.00	15,700.00	15,235.06	27,394
2022-01-25	15,650.00	16,400.00	15,350.00	15,650.00	15,186.54	52,803
2022-01-24	16,650.00	16,650.00	15,600.00	15,850.00	15,380.62	63,651
2022-01-21	16,800.00	17,500.00	16,450.00	16,650.00	16,156.93	51,243
2022-01-20	17,250.00	17,400.00	16,650.00	17,000.00	16,496.56	60,516
2022-01-19	17,300.00	17,850.00	16,700.00	17,650.00	17,127.32	63,222
2022-01-18	18,250.00	18,500.00	17,400.00	17,500.00	16,981.76	125,903
2022-01-17	16,800.00	18,050.00	16,450.00	17,950.00	17,418.43	161,077
2022-01-14	17,250.00	17,350.00	16,500.00	17,000.00	16,496.56	78,946
2022-01-13	16,100.00	18,600.00	16,100.00	17,200.00	16,690.64	417,444
2022-01-12	13,950.00	17,500.00	13,950.00	16,100.00	15,623.22	653,227
2022-01-11	14,800.00	14,900.00	13,600.00	13,950.00	13,536.89	136,739
2022-01-10	15,500.00	15,600.00	14,800.00	14,800.00	14,361.71	92,193
2022-01-07	15,500.00	15,800.00	15,150.00	15,600.00	15,138.02	28,708
2022-01-06	15,750.00	16,000.00	15,550.00	15,550.00	15,089.50	53,804
2022-01-05	16,100.00	16,250.00	15,750.00	16,100.00	15,623.22	38,978
2022-01-04	16,300.00	16,500.00	15,950.00	16,150.00	15,671.74	84,033
2022-01-03	16,350.00	16,450.00	15,700.00	16,300.00	15,817.29	52,420
2021-12-30	16,800.00	16,900.00	16,500.00	16,800.00	16,302.49	30,488
2021-12-29	17,050.00	17,100.00	16,750.00	16,800.00	16,302.49	15,011
2021-12-28	17,050.00	17,400.00	16,700.00	17,000.00	16,418.93	45,970
2021-12-27	17,200.00	17,400.00	16,700.00	16,900.00	16,322.35	73,178
2021-12-24	17,250.00	17,900.00	17,050.00	17,450.00	16,853.55	73,160
2021-12-23	17,150.00	17,450.00	16,650.00	17,250.00	16,660.39	86,668
2021-12-22	16,100.00	17,200.00	15,850.00	16,600.00	16,032.61	107,104
2021-12-21	15,800.00	15,950.00	15,650.00	15,850.00	15,308.24	20,277
2021-12-20	16,100.00	16,100.00	15,450.00	15,800.00	15,259.95	49,790
2021-12-17	16,150.00	16,400.00	16,050.00	16,200.00	15,646.28	28,539
2021-12-16	16,050.00	16,150.00	15,800.00	16,100.00	15,549.70	49,312
2021-12-15	15,600.00	15,900.00	15,250.00	15,850.00	15,308.24	33,557
2021-12-14	15,700.00	15,700.00	15,400.00	15,600.00	15,066.79	27,990
2021-12-13	16,100.00	16,300.00	15,500.00	15,700.00	15,163.37	71,252
2021-12-10	15,700.00	16,100.00	15,600.00	16,100.00	15,549.70	42,454
2021-12-09	15,700.00	15,850.00	15,500.00	15,700.00	15,163.37	61,998
2021-12-08	15,800.00	16,050.00	15,600.00	15,750.00	15,211.66	27,896
2021-12-07	15,550.00	15,800.00	15,450.00	15,800.00	15,259.95	27,298
2021-12-06	15,950.00	15,950.00	15,450.00	15,550.00	15,018.49	122,603
2021-12-03	15,150.00	15,950.00	15,150.00	15,950.00	15,404.82	104,088
2021-12-02	15,750.00	15,750.00	15,300.00	15,300.00	14,777.04	75,977
2021-12-01	16,000.00	16,200.00	15,400.00	15,800.00	15,259.95	78,986
2021-11-30	16,550.00	16,550.00	15,900.00	16,000.00	15,453.11	26,689
2021-11-29	15,600.00	16,550.00	15,600.00	16,550.00	15,984.31	40,252
2021-11-26	16,150.00	16,550.00	15,900.00	16,500.00	15,936.02	50,541
2021-11-25	16,350.00	16,450.00	15,900.00	16,150.00	15,597.99	27,283
2021-11-24	16,550.00	16,550.00	16,150.00	16,450.00	15,887.73	28,076
2021-11-23	16,550.00	16,900.00	16,250.00	16,450.00	15,887.73	36,309

← NewerPage 20 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.