Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 16,550.00 | 16,900.00 | 16,250.00 | 16,450.00 | 15,887.73 | 36,309 |
| 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 |
| 2021-10-20 | 17,100.00 | 17,100.00 | 16,500.00 | 16,550.00 | 15,984.31 | 34,769 |
| 2021-10-19 | 16,700.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,225.77 | 28,061 |
| 2021-10-18 | 16,900.00 | 17,050.00 | 16,500.00 | 16,700.00 | 16,129.19 | 41,412 |
| 2021-10-15 | 17,150.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,322.35 | 47,438 |
| 2021-10-14 | 17,000.00 | 17,350.00 | 16,700.00 | 17,100.00 | 16,515.52 | 49,294 |
← NewerPage 21 of 21 · 1,229 trading days
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.