Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,150.00 | 14,150.00 | 13,760.00 | 13,760.00 | 13,681.37 | 53,084 |
| 2025-10-22 | 14,070.00 | 14,240.00 | 13,700.00 | 14,170.00 | 14,089.03 | 50,685 |
| 2025-10-21 | 14,100.00 | 14,300.00 | 13,920.00 | 14,020.00 | 13,939.89 | 47,913 |
| 2025-10-20 | 14,200.00 | 14,200.00 | 13,800.00 | 14,010.00 | 13,929.94 | 33,757 |
| 2025-10-17 | 14,400.00 | 14,500.00 | 13,940.00 | 14,010.00 | 13,929.94 | 91,819 |
| 2025-10-16 | 14,230.00 | 14,410.00 | 14,100.00 | 14,320.00 | 14,238.17 | 85,358 |
| 2025-10-15 | 13,980.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,228.23 | 65,302 |
| 2025-10-14 | 14,270.00 | 14,400.00 | 13,600.00 | 13,790.00 | 13,711.20 | 78,792 |
| 2025-10-13 | 13,780.00 | 14,100.00 | 13,580.00 | 13,920.00 | 13,840.46 | 53,535 |
| 2025-10-10 | 14,060.00 | 14,220.00 | 13,900.00 | 13,970.00 | 13,890.17 | 63,548 |
| 2025-10-02 | 13,960.00 | 14,200.00 | 13,880.00 | 13,900.00 | 13,820.57 | 50,134 |
| 2025-10-01 | 14,210.00 | 14,290.00 | 13,400.00 | 13,820.00 | 13,741.03 | 89,747 |
| 2025-09-30 | 14,600.00 | 14,680.00 | 14,250.00 | 14,260.00 | 14,178.51 | 109,013 |
| 2025-09-29 | 15,340.00 | 15,600.00 | 14,720.00 | 14,840.00 | 14,755.20 | 254,647 |
| 2025-09-26 | 14,780.00 | 14,880.00 | 14,150.00 | 14,550.00 | 14,466.86 | 182,630 |
| 2025-09-25 | 15,480.00 | 15,500.00 | 14,600.00 | 14,630.00 | 14,546.40 | 294,161 |
| 2025-09-24 | 14,890.00 | 15,960.00 | 14,490.00 | 14,630.00 | 14,546.40 | 1,709,968 |
| 2025-09-23 | 14,000.00 | 14,140.00 | 13,810.00 | 13,840.00 | 13,760.91 | 19,529 |
| 2025-09-22 | 14,050.00 | 14,200.00 | 13,960.00 | 13,960.00 | 13,880.23 | 26,111 |
| 2025-09-19 | 14,180.00 | 14,190.00 | 13,950.00 | 14,050.00 | 13,969.71 | 22,428 |
| 2025-09-18 | 13,900.00 | 14,150.00 | 13,830.00 | 14,070.00 | 13,989.60 | 37,152 |
| 2025-09-17 | 13,930.00 | 13,990.00 | 13,770.00 | 13,900.00 | 13,820.57 | 21,326 |
| 2025-09-16 | 14,090.00 | 14,090.00 | 13,900.00 | 13,920.00 | 13,840.46 | 18,123 |
| 2025-09-15 | 13,960.00 | 14,200.00 | 13,870.00 | 14,040.00 | 13,959.77 | 31,074 |
| 2025-09-12 | 13,990.00 | 14,080.00 | 13,850.00 | 13,940.00 | 13,860.34 | 22,115 |
| 2025-09-11 | 13,980.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,820.57 | 26,772 |
| 2025-09-10 | 13,510.00 | 13,860.00 | 13,510.00 | 13,860.00 | 13,780.80 | 42,058 |
| 2025-09-09 | 13,440.00 | 13,590.00 | 13,350.00 | 13,500.00 | 13,422.86 | 52,642 |
| 2025-09-08 | 13,110.00 | 13,400.00 | 13,080.00 | 13,260.00 | 13,184.23 | 13,428 |
| 2025-09-05 | 13,260.00 | 13,430.00 | 13,190.00 | 13,300.00 | 13,224.00 | 19,740 |
| 2025-09-04 | 12,980.00 | 13,230.00 | 12,980.00 | 13,150.00 | 13,074.86 | 15,113 |
| 2025-09-03 | 12,560.00 | 13,000.00 | 12,560.00 | 12,960.00 | 12,885.94 | 17,681 |
| 2025-09-02 | 12,560.00 | 12,790.00 | 12,560.00 | 12,740.00 | 12,667.20 | 12,662 |
| 2025-09-01 | 12,980.00 | 13,010.00 | 12,600.00 | 12,650.00 | 12,577.71 | 28,386 |
| 2025-08-29 | 13,050.00 | 13,150.00 | 12,950.00 | 12,990.00 | 12,915.77 | 20,909 |
| 2025-08-28 | 13,040.00 | 13,100.00 | 12,940.00 | 13,100.00 | 13,025.14 | 35,766 |
| 2025-08-27 | 13,150.00 | 13,290.00 | 13,060.00 | 13,160.00 | 13,084.80 | 16,113 |
| 2025-08-26 | 13,170.00 | 13,400.00 | 13,120.00 | 13,250.00 | 13,174.29 | 11,647 |
| 2025-08-25 | 13,260.00 | 13,300.00 | 13,130.00 | 13,270.00 | 13,194.17 | 16,301 |
| 2025-08-22 | 13,250.00 | 13,310.00 | 13,060.00 | 13,240.00 | 13,164.34 | 16,487 |
| 2025-08-21 | 13,040.00 | 13,310.00 | 13,040.00 | 13,230.00 | 13,154.40 | 19,030 |
| 2025-08-20 | 13,040.00 | 13,400.00 | 12,780.00 | 13,210.00 | 13,134.51 | 31,259 |
| 2025-08-19 | 13,510.00 | 13,610.00 | 13,280.00 | 13,280.00 | 13,204.11 | 21,710 |
| 2025-08-18 | 13,660.00 | 13,750.00 | 13,500.00 | 13,640.00 | 13,562.06 | 18,434 |
| 2025-08-14 | 13,800.00 | 13,860.00 | 13,680.00 | 13,750.00 | 13,671.43 | 24,463 |
| 2025-08-13 | 13,950.00 | 13,960.00 | 13,740.00 | 13,890.00 | 13,810.63 | 20,004 |
| 2025-08-12 | 13,990.00 | 14,040.00 | 13,820.00 | 13,930.00 | 13,850.40 | 27,461 |
| 2025-08-11 | 13,880.00 | 13,990.00 | 13,800.00 | 13,950.00 | 13,870.29 | 26,671 |
| 2025-08-08 | 13,760.00 | 14,020.00 | 13,760.00 | 13,900.00 | 13,820.57 | 33,365 |
| 2025-08-07 | 13,910.00 | 13,960.00 | 13,730.00 | 13,820.00 | 13,741.03 | 12,524 |
| 2025-08-06 | 13,650.00 | 13,830.00 | 13,620.00 | 13,830.00 | 13,750.97 | 13,792 |
| 2025-08-05 | 13,590.00 | 13,920.00 | 13,590.00 | 13,770.00 | 13,691.31 | 24,860 |
| 2025-08-04 | 13,320.00 | 13,620.00 | 13,270.00 | 13,620.00 | 13,542.17 | 35,860 |
| 2025-08-01 | 13,800.00 | 13,850.00 | 13,450.00 | 13,630.00 | 13,552.11 | 53,653 |
| 2025-07-31 | 13,960.00 | 14,700.00 | 13,790.00 | 13,980.00 | 13,900.11 | 156,294 |
| 2025-07-30 | 13,760.00 | 14,010.00 | 13,760.00 | 13,950.00 | 13,870.29 | 44,261 |
| 2025-07-29 | 13,930.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,820.57 | 67,532 |
| 2025-07-28 | 13,710.00 | 14,950.00 | 13,560.00 | 14,030.00 | 13,949.83 | 388,949 |
| 2025-07-25 | 13,850.00 | 13,850.00 | 13,620.00 | 13,700.00 | 13,621.71 | 30,432 |
| 2025-07-24 | 13,930.00 | 14,060.00 | 13,790.00 | 13,850.00 | 13,770.86 | 25,791 |
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.