Samsung Climat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12,730.00	12,850.00	12,630.00	12,650.00	12,650.00	44,316
2026-04-17	12,840.00	12,840.00	12,560.00	12,740.00	12,740.00	40,505
2026-04-16	12,540.00	12,810.00	12,540.00	12,680.00	12,680.00	55,974
2026-04-15	12,690.00	12,700.00	12,420.00	12,530.00	12,530.00	42,240
2026-04-14	12,210.00	13,000.00	12,120.00	12,450.00	12,450.00	73,845
2026-04-13	11,830.00	12,100.00	11,560.00	12,020.00	12,020.00	25,435
2026-04-10	11,650.00	11,880.00	11,650.00	11,830.00	11,830.00	20,985
2026-04-09	11,800.00	11,800.00	11,480.00	11,580.00	11,580.00	14,034
2026-04-08	11,450.00	11,750.00	11,450.00	11,750.00	11,750.00	21,346
2026-04-07	11,330.00	11,600.00	11,250.00	11,310.00	11,310.00	20,541
2026-04-06	11,400.00	11,500.00	11,230.00	11,320.00	11,320.00	11,683
2026-04-03	11,490.00	11,490.00	11,300.00	11,360.00	11,360.00	15,437
2026-04-02	11,730.00	11,730.00	11,100.00	11,300.00	11,300.00	25,007
2026-04-01	11,220.00	11,680.00	11,220.00	11,640.00	11,640.00	26,575
2026-03-31	11,240.00	11,490.00	10,970.00	11,030.00	11,030.00	25,129
2026-03-30	11,060.00	11,310.00	10,970.00	11,240.00	11,240.00	18,116
2026-03-27	11,230.00	11,570.00	11,190.00	11,520.00	11,520.00	17,379
2026-03-26	11,990.00	12,000.00	11,550.00	11,560.00	11,560.00	18,582
2026-03-25	11,700.00	12,010.00	11,650.00	11,900.00	11,900.00	23,431
2026-03-24	11,470.00	11,750.00	11,360.00	11,650.00	11,650.00	20,474
2026-03-23	11,840.00	11,840.00	11,290.00	11,290.00	11,290.00	36,582
2026-03-20	11,690.00	12,120.00	11,680.00	11,930.00	11,930.00	22,117
2026-03-19	11,770.00	11,830.00	11,660.00	11,670.00	11,670.00	26,469
2026-03-18	11,870.00	12,090.00	11,820.00	11,950.00	11,950.00	29,388
2026-03-17	11,790.00	11,980.00	11,790.00	11,820.00	11,820.00	15,809
2026-03-16	12,010.00	12,070.00	11,680.00	11,680.00	11,680.00	38,227
2026-03-13	11,910.00	12,220.00	11,610.00	12,100.00	12,100.00	24,784
2026-03-12	11,900.00	12,130.00	11,890.00	12,000.00	12,000.00	14,961
2026-03-11	11,900.00	12,230.00	11,750.00	11,900.00	11,900.00	25,968
2026-03-10	11,600.00	11,950.00	11,600.00	11,810.00	11,810.00	25,792
2026-03-09	11,880.00	11,880.00	11,050.00	11,400.00	11,400.00	50,420
2026-03-06	12,070.00	12,230.00	11,680.00	12,140.00	12,140.00	27,861
2026-03-05	11,160.00	12,200.00	11,160.00	12,070.00	12,070.00	96,389
2026-03-04	12,400.00	12,700.00	10,790.00	10,950.00	10,950.00	159,672
2026-03-03	13,300.00	13,300.00	12,710.00	12,750.00	12,750.00	89,924
2026-02-27	13,550.00	13,670.00	13,260.00	13,370.00	13,370.00	78,446
2026-02-26	13,800.00	13,860.00	13,530.00	13,550.00	13,550.00	80,231
2026-02-25	13,900.00	14,080.00	13,800.00	13,860.00	13,860.00	77,134
2026-02-24	13,980.00	13,980.00	13,750.00	13,900.00	13,900.00	63,567
2026-02-23	13,940.00	14,110.00	13,870.00	13,980.00	13,980.00	81,334
2026-02-20	14,000.00	14,080.00	13,820.00	13,930.00	13,930.00	57,203
2026-02-19	13,500.00	14,060.00	13,500.00	14,000.00	14,000.00	114,225
2026-02-13	13,550.00	13,740.00	13,350.00	13,530.00	13,530.00	41,106
2026-02-12	13,680.00	13,800.00	13,630.00	13,750.00	13,750.00	67,195
2026-02-11	13,510.00	13,580.00	13,360.00	13,580.00	13,580.00	33,740
2026-02-10	13,420.00	13,530.00	13,330.00	13,510.00	13,510.00	29,319
2026-02-09	13,260.00	13,510.00	13,250.00	13,420.00	13,420.00	54,132
2026-02-06	13,170.00	13,380.00	12,780.00	13,180.00	13,180.00	56,962
2026-02-05	13,770.00	13,770.00	13,380.00	13,390.00	13,390.00	84,320
2026-02-04	13,570.00	13,800.00	13,330.00	13,770.00	13,770.00	68,860
2026-02-03	13,150.00	13,580.00	13,150.00	13,580.00	13,580.00	61,535
2026-02-02	13,510.00	13,590.00	13,000.00	13,070.00	13,070.00	90,784
2026-01-30	13,920.00	13,920.00	13,580.00	13,640.00	13,640.00	89,504
2026-01-29	13,940.00	14,070.00	13,580.00	13,930.00	13,930.00	82,866
2026-01-28	13,830.00	13,960.00	13,800.00	13,930.00	13,930.00	83,485
2026-01-27	13,790.00	13,870.00	13,600.00	13,830.00	13,830.00	72,004
2026-01-26	13,870.00	13,920.00	13,660.00	13,900.00	13,900.00	63,708
2026-01-23	13,750.00	13,900.00	13,360.00	13,870.00	13,870.00	69,177
2026-01-22	13,650.00	13,980.00	13,620.00	13,750.00	13,750.00	73,774
2026-01-21	13,780.00	13,780.00	13,310.00	13,590.00	13,590.00	68,807

← NewerPage 3 of 21 · 1,226 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.