Samsung Climat historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,050.00	16,800.00	15,750.00	16,550.00	15,984.31	45,300
2021-11-19	15,900.00	16,350.00	15,400.00	16,050.00	15,501.40	35,690
2021-11-18	16,050.00	16,150.00	15,550.00	16,000.00	15,453.11	31,116
2021-11-17	16,000.00	16,150.00	15,500.00	16,050.00	15,501.40	63,094
2021-11-16	16,050.00	16,350.00	15,850.00	16,000.00	15,453.11	33,090
2021-11-15	16,200.00	16,300.00	15,800.00	16,150.00	15,597.99	22,351
2021-11-12	15,600.00	16,300.00	15,600.00	16,200.00	15,646.28	30,985
2021-11-11	15,850.00	16,150.00	15,550.00	15,950.00	15,404.82	31,285
2021-11-10	16,350.00	16,350.00	15,900.00	15,950.00	15,404.82	17,881
2021-11-09	16,450.00	16,850.00	16,200.00	16,350.00	15,791.15	18,329
2021-11-08	16,000.00	16,700.00	15,900.00	16,450.00	15,887.73	17,786
2021-11-05	16,100.00	16,400.00	15,700.00	16,200.00	15,646.28	22,867
2021-11-04	16,050.00	16,150.00	15,650.00	16,100.00	15,549.70	32,610
2021-11-03	16,100.00	16,350.00	15,700.00	15,950.00	15,404.82	33,272
2021-11-02	16,350.00	16,700.00	16,050.00	16,100.00	15,549.70	34,612
2021-11-01	16,250.00	16,550.00	16,050.00	16,300.00	15,742.86	37,133
2021-10-29	17,400.00	17,550.00	16,300.00	16,400.00	15,839.44	61,521
2021-10-28	16,350.00	18,200.00	16,250.00	16,900.00	16,322.35	148,060
2021-10-27	16,600.00	17,050.00	16,200.00	16,300.00	15,742.86	45,180
2021-10-26	16,100.00	16,800.00	16,000.00	16,600.00	16,032.61	50,267
2021-10-25	15,500.00	16,300.00	15,350.00	16,100.00	15,549.70	62,958
2021-10-22	15,500.00	16,000.00	15,350.00	15,500.00	14,970.20	65,080
2021-10-21	16,650.00	16,900.00	15,550.00	15,800.00	15,259.95	101,146

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.