Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,580.00 | 13,930.00 | 13,300.00 | 13,790.00 | 13,790.00 | 77,842 |
| 2026-01-19 | 13,760.00 | 13,760.00 | 13,560.00 | 13,580.00 | 13,580.00 | 56,747 |
| 2026-01-16 | 13,970.00 | 14,170.00 | 13,420.00 | 13,800.00 | 13,800.00 | 59,406 |
| 2026-01-15 | 13,740.00 | 14,160.00 | 13,700.00 | 13,940.00 | 13,940.00 | 54,342 |
| 2026-01-14 | 13,770.00 | 14,000.00 | 13,600.00 | 13,860.00 | 13,860.00 | 105,674 |
| 2026-01-13 | 13,530.00 | 13,640.00 | 13,440.00 | 13,590.00 | 13,590.00 | 65,023 |
| 2026-01-12 | 13,480.00 | 13,590.00 | 13,390.00 | 13,520.00 | 13,520.00 | 55,864 |
| 2026-01-09 | 13,480.00 | 13,500.00 | 13,210.00 | 13,480.00 | 13,480.00 | 53,740 |
| 2026-01-08 | 13,760.00 | 13,760.00 | 13,310.00 | 13,480.00 | 13,480.00 | 87,842 |
| 2026-01-07 | 14,180.00 | 14,180.00 | 13,600.00 | 13,760.00 | 13,760.00 | 128,489 |
| 2026-01-06 | 14,280.00 | 14,450.00 | 14,080.00 | 14,260.00 | 14,260.00 | 101,346 |
| 2026-01-05 | 14,480.00 | 14,570.00 | 14,200.00 | 14,280.00 | 14,280.00 | 89,733 |
| 2026-01-02 | 14,180.00 | 14,510.00 | 14,020.00 | 14,480.00 | 14,480.00 | 88,610 |
| 2025-12-30 | 13,920.00 | 14,480.00 | 13,860.00 | 14,190.00 | 14,190.00 | 62,868 |
| 2025-12-29 | 14,000.00 | 14,040.00 | 13,860.00 | 13,990.00 | 13,990.00 | 45,674 |
| 2025-12-26 | 14,190.00 | 14,270.00 | 13,950.00 | 14,000.00 | 13,920.00 | 33,498 |
| 2025-12-24 | 14,330.00 | 14,370.00 | 14,120.00 | 14,190.00 | 14,108.91 | 29,804 |
| 2025-12-23 | 14,650.00 | 14,650.00 | 14,140.00 | 14,380.00 | 14,297.83 | 47,531 |
| 2025-12-22 | 14,310.00 | 14,640.00 | 14,230.00 | 14,620.00 | 14,536.46 | 45,577 |
| 2025-12-19 | 14,220.00 | 14,270.00 | 14,000.00 | 14,190.00 | 14,108.91 | 27,548 |
| 2025-12-18 | 14,060.00 | 14,200.00 | 13,830.00 | 14,170.00 | 14,089.03 | 35,716 |
| 2025-12-17 | 14,380.00 | 14,470.00 | 14,200.00 | 14,330.00 | 14,248.11 | 42,907 |
| 2025-12-16 | 14,850.00 | 14,850.00 | 14,120.00 | 14,260.00 | 14,178.51 | 59,459 |
| 2025-12-15 | 14,750.00 | 14,870.00 | 14,630.00 | 14,840.00 | 14,755.20 | 36,294 |
| 2025-12-12 | 14,990.00 | 15,060.00 | 14,850.00 | 15,010.00 | 14,924.23 | 32,904 |
| 2025-12-11 | 15,100.00 | 15,300.00 | 14,960.00 | 14,980.00 | 14,894.40 | 88,598 |
| 2025-12-10 | 15,100.00 | 15,100.00 | 14,770.00 | 14,920.00 | 14,834.74 | 33,966 |
| 2025-12-09 | 15,240.00 | 15,240.00 | 14,790.00 | 14,950.00 | 14,864.57 | 77,483 |
| 2025-12-08 | 15,300.00 | 15,500.00 | 15,000.00 | 15,350.00 | 15,262.29 | 79,263 |
| 2025-12-05 | 15,550.00 | 15,550.00 | 15,180.00 | 15,240.00 | 15,152.91 | 73,663 |
| 2025-12-04 | 15,630.00 | 15,640.00 | 15,340.00 | 15,520.00 | 15,431.31 | 116,580 |
| 2025-12-03 | 15,200.00 | 15,310.00 | 15,100.00 | 15,210.00 | 15,123.09 | 115,594 |
| 2025-12-02 | 15,090.00 | 15,170.00 | 14,760.00 | 14,900.00 | 14,814.86 | 76,542 |
| 2025-12-01 | 15,110.00 | 15,150.00 | 14,900.00 | 15,030.00 | 14,944.11 | 114,793 |
| 2025-11-28 | 14,360.00 | 14,620.00 | 14,230.00 | 14,510.00 | 14,427.09 | 93,661 |
| 2025-11-27 | 14,360.00 | 14,390.00 | 14,020.00 | 14,130.00 | 14,049.26 | 45,830 |
| 2025-11-26 | 14,150.00 | 14,300.00 | 14,020.00 | 14,300.00 | 14,218.29 | 50,765 |
| 2025-11-25 | 14,350.00 | 14,480.00 | 13,910.00 | 14,150.00 | 14,069.14 | 86,566 |
| 2025-11-24 | 14,500.00 | 14,500.00 | 14,040.00 | 14,110.00 | 14,029.37 | 65,804 |
| 2025-11-21 | 14,470.00 | 14,590.00 | 14,260.00 | 14,380.00 | 14,297.83 | 73,312 |
| 2025-11-20 | 15,340.00 | 15,580.00 | 14,970.00 | 15,080.00 | 14,993.83 | 108,007 |
| 2025-11-19 | 15,000.00 | 15,070.00 | 14,560.00 | 14,820.00 | 14,735.31 | 83,536 |
| 2025-11-18 | 15,270.00 | 15,540.00 | 14,810.00 | 15,100.00 | 15,013.71 | 131,831 |
| 2025-11-17 | 15,640.00 | 15,680.00 | 15,100.00 | 15,500.00 | 15,411.43 | 171,211 |
| 2025-11-14 | 15,300.00 | 15,430.00 | 14,850.00 | 14,890.00 | 14,804.91 | 187,981 |
| 2025-11-13 | 16,510.00 | 16,510.00 | 15,730.00 | 15,850.00 | 15,759.43 | 249,994 |
| 2025-11-12 | 17,100.00 | 17,250.00 | 16,180.00 | 16,480.00 | 16,385.83 | 620,040 |
| 2025-11-11 | 15,820.00 | 16,500.00 | 15,480.00 | 16,350.00 | 16,256.57 | 729,011 |
| 2025-11-10 | 16,550.00 | 16,900.00 | 15,600.00 | 15,720.00 | 15,630.17 | 586,266 |
| 2025-11-07 | 15,650.00 | 17,130.00 | 15,410.00 | 15,840.00 | 15,749.49 | 3,363,331 |
| 2025-11-06 | 14,880.00 | 15,270.00 | 14,360.00 | 14,740.00 | 14,655.77 | 319,745 |
| 2025-11-05 | 14,110.00 | 14,110.00 | 13,460.00 | 13,880.00 | 13,800.69 | 110,857 |
| 2025-11-04 | 15,570.00 | 15,690.00 | 14,210.00 | 14,400.00 | 14,317.71 | 541,744 |
| 2025-11-03 | 13,550.00 | 13,840.00 | 13,200.00 | 13,800.00 | 13,721.14 | 45,633 |
| 2025-10-31 | 13,830.00 | 13,830.00 | 13,500.00 | 13,500.00 | 13,422.86 | 43,980 |
| 2025-10-30 | 14,320.00 | 14,370.00 | 13,600.00 | 13,850.00 | 13,770.86 | 74,993 |
| 2025-10-29 | 13,790.00 | 13,980.00 | 13,610.00 | 13,790.00 | 13,711.20 | 49,791 |
| 2025-10-28 | 13,720.00 | 13,840.00 | 13,570.00 | 13,690.00 | 13,611.77 | 40,398 |
| 2025-10-27 | 13,780.00 | 13,780.00 | 13,590.00 | 13,720.00 | 13,641.60 | 48,941 |
| 2025-10-24 | 13,900.00 | 13,930.00 | 13,620.00 | 13,690.00 | 13,611.77 | 39,344 |
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.