Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,920.00 | 13,990.00 | 13,710.00 | 13,920.00 | 13,840.46 | 23,951 |
| 2025-07-22 | 14,090.00 | 14,170.00 | 13,800.00 | 14,010.00 | 13,929.94 | 36,401 |
| 2025-07-21 | 14,240.00 | 14,240.00 | 13,940.00 | 14,090.00 | 14,009.49 | 25,151 |
| 2025-07-18 | 14,080.00 | 14,100.00 | 13,900.00 | 14,090.00 | 14,009.49 | 19,465 |
| 2025-07-17 | 14,170.00 | 14,190.00 | 12,820.00 | 14,050.00 | 13,969.71 | 46,241 |
| 2025-07-16 | 14,260.00 | 14,300.00 | 14,070.00 | 14,170.00 | 14,089.03 | 31,433 |
| 2025-07-15 | 14,230.00 | 14,330.00 | 14,160.00 | 14,330.00 | 14,248.11 | 35,317 |
| 2025-07-14 | 14,330.00 | 14,330.00 | 14,160.00 | 14,260.00 | 14,178.51 | 23,917 |
| 2025-07-11 | 14,400.00 | 14,590.00 | 14,250.00 | 14,330.00 | 14,248.11 | 63,871 |
| 2025-07-10 | 14,290.00 | 14,310.00 | 14,160.00 | 14,240.00 | 14,158.63 | 36,333 |
| 2025-07-09 | 14,140.00 | 14,340.00 | 14,120.00 | 14,250.00 | 14,168.57 | 41,758 |
| 2025-07-08 | 14,030.00 | 14,350.00 | 14,000.00 | 14,130.00 | 14,049.26 | 38,550 |
| 2025-07-07 | 14,050.00 | 14,280.00 | 14,050.00 | 14,160.00 | 14,079.09 | 20,856 |
| 2025-07-04 | 14,350.00 | 14,370.00 | 14,130.00 | 14,270.00 | 14,188.46 | 51,219 |
| 2025-07-03 | 14,300.00 | 14,950.00 | 14,240.00 | 14,370.00 | 14,287.89 | 269,351 |
| 2025-07-02 | 13,960.00 | 14,070.00 | 13,730.00 | 13,920.00 | 13,840.46 | 40,651 |
| 2025-07-01 | 13,970.00 | 14,350.00 | 13,910.00 | 13,940.00 | 13,860.34 | 52,251 |
| 2025-06-30 | 14,100.00 | 14,260.00 | 13,740.00 | 14,050.00 | 13,969.71 | 83,248 |
| 2025-06-27 | 14,370.00 | 14,370.00 | 14,070.00 | 14,100.00 | 14,019.43 | 57,630 |
| 2025-06-26 | 14,610.00 | 14,640.00 | 14,050.00 | 14,370.00 | 14,287.89 | 93,888 |
| 2025-06-25 | 14,790.00 | 14,900.00 | 14,500.00 | 14,540.00 | 14,456.91 | 113,475 |
| 2025-06-24 | 14,620.00 | 14,880.00 | 14,530.00 | 14,670.00 | 14,586.17 | 224,019 |
| 2025-06-23 | 14,450.00 | 14,500.00 | 14,080.00 | 14,340.00 | 14,258.06 | 117,165 |
| 2025-06-20 | 14,480.00 | 14,800.00 | 14,210.00 | 14,610.00 | 14,526.51 | 168,212 |
| 2025-06-19 | 14,520.00 | 14,540.00 | 14,280.00 | 14,500.00 | 14,417.14 | 106,292 |
| 2025-06-18 | 14,650.00 | 14,650.00 | 14,450.00 | 14,540.00 | 14,456.91 | 85,489 |
| 2025-06-17 | 14,550.00 | 14,990.00 | 14,440.00 | 14,800.00 | 14,715.43 | 138,305 |
| 2025-06-16 | 14,700.00 | 14,710.00 | 14,440.00 | 14,630.00 | 14,546.40 | 101,040 |
| 2025-06-13 | 15,200.00 | 15,200.00 | 14,330.00 | 14,800.00 | 14,715.43 | 217,602 |
| 2025-06-12 | 15,050.00 | 15,390.00 | 14,830.00 | 15,200.00 | 15,113.14 | 314,070 |
| 2025-06-11 | 14,790.00 | 14,850.00 | 14,670.00 | 14,820.00 | 14,735.31 | 67,640 |
| 2025-06-10 | 14,920.00 | 14,950.00 | 14,660.00 | 14,790.00 | 14,705.49 | 91,026 |
| 2025-06-09 | 14,970.00 | 14,980.00 | 14,770.00 | 14,920.00 | 14,834.74 | 77,639 |
| 2025-06-05 | 14,750.00 | 15,100.00 | 14,740.00 | 14,850.00 | 14,765.14 | 122,954 |
| 2025-06-04 | 14,400.00 | 14,870.00 | 14,390.00 | 14,830.00 | 14,745.26 | 139,496 |
| 2025-06-02 | 14,430.00 | 14,450.00 | 14,290.00 | 14,400.00 | 14,317.71 | 65,344 |
| 2025-05-30 | 14,680.00 | 14,680.00 | 14,310.00 | 14,390.00 | 14,307.77 | 84,772 |
| 2025-05-29 | 15,080.00 | 15,110.00 | 14,670.00 | 14,680.00 | 14,596.11 | 123,161 |
| 2025-05-28 | 14,770.00 | 15,020.00 | 14,700.00 | 14,790.00 | 14,705.49 | 104,059 |
| 2025-05-27 | 15,010.00 | 15,290.00 | 14,660.00 | 14,830.00 | 14,745.26 | 164,670 |
| 2025-05-26 | 14,160.00 | 15,020.00 | 14,130.00 | 14,780.00 | 14,695.54 | 201,631 |
| 2025-05-23 | 14,660.00 | 15,140.00 | 14,300.00 | 14,460.00 | 14,377.37 | 235,201 |
| 2025-05-22 | 15,140.00 | 15,200.00 | 14,580.00 | 14,670.00 | 14,586.17 | 185,202 |
| 2025-05-21 | 15,470.00 | 15,620.00 | 15,360.00 | 15,400.00 | 15,312.00 | 146,477 |
| 2025-05-20 | 15,650.00 | 16,110.00 | 15,570.00 | 15,570.00 | 15,481.03 | 229,951 |
| 2025-05-19 | 16,100.00 | 16,525.00 | 15,400.00 | 15,570.00 | 15,481.03 | 407,418 |
| 2025-05-16 | 16,100.00 | 16,540.00 | 15,720.00 | 16,280.00 | 16,186.97 | 772,867 |
| 2025-05-15 | 15,930.00 | 16,800.00 | 15,560.00 | 15,900.00 | 15,809.14 | 1,209,615 |
| 2025-05-14 | 17,820.00 | 18,100.00 | 15,810.00 | 15,930.00 | 15,838.97 | 2,693,344 |
| 2025-05-13 | 15,380.00 | 15,390.00 | 15,180.00 | 15,340.00 | 15,252.34 | 187,004 |
| 2025-05-12 | 15,040.00 | 15,350.00 | 14,930.00 | 15,240.00 | 15,152.91 | 236,028 |
| 2025-05-09 | 14,920.00 | 15,110.00 | 14,750.00 | 14,990.00 | 14,904.34 | 131,464 |
| 2025-05-08 | 14,710.00 | 15,160.00 | 14,710.00 | 14,920.00 | 14,834.74 | 174,264 |
| 2025-05-07 | 14,490.00 | 14,990.00 | 14,260.00 | 14,710.00 | 14,625.94 | 198,562 |
| 2025-05-02 | 14,260.00 | 14,650.00 | 14,260.00 | 14,410.00 | 14,327.66 | 75,326 |
| 2025-04-30 | 14,700.00 | 14,750.00 | 14,200.00 | 14,430.00 | 14,347.54 | 114,891 |
| 2025-04-29 | 14,650.00 | 14,790.00 | 14,490.00 | 14,700.00 | 14,616.00 | 140,883 |
| 2025-04-28 | 15,000.00 | 15,080.00 | 14,560.00 | 14,650.00 | 14,566.29 | 176,958 |
| 2025-04-25 | 14,950.00 | 15,350.00 | 14,870.00 | 15,010.00 | 14,924.23 | 289,716 |
| 2025-04-24 | 15,080.00 | 16,380.00 | 14,570.00 | 14,750.00 | 14,665.71 | 2,069,276 |
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.