Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,920.00 | 15,120.00 | 14,670.00 | 14,950.00 | 14,864.57 | 211,489 |
| 2025-04-22 | 14,300.00 | 15,180.00 | 14,290.00 | 14,760.00 | 14,675.66 | 213,114 |
| 2025-04-21 | 14,800.00 | 14,960.00 | 14,540.00 | 14,540.00 | 14,456.91 | 93,522 |
| 2025-04-18 | 14,860.00 | 14,860.00 | 14,600.00 | 14,800.00 | 14,715.43 | 108,104 |
| 2025-04-17 | 14,600.00 | 14,860.00 | 14,550.00 | 14,840.00 | 14,755.20 | 120,911 |
| 2025-04-16 | 15,120.00 | 15,220.00 | 14,580.00 | 14,660.00 | 14,576.23 | 325,113 |
| 2025-04-15 | 15,220.00 | 15,550.00 | 15,030.00 | 15,310.00 | 15,222.51 | 404,751 |
| 2025-04-14 | 14,940.00 | 15,200.00 | 14,830.00 | 14,970.00 | 14,884.46 | 286,167 |
| 2025-04-11 | 14,150.00 | 15,560.00 | 13,920.00 | 14,900.00 | 14,814.86 | 1,168,962 |
| 2025-04-10 | 14,490.00 | 14,500.00 | 14,010.00 | 14,270.00 | 14,188.46 | 340,977 |
| 2025-04-09 | 13,270.00 | 13,820.00 | 12,810.00 | 13,670.00 | 13,591.89 | 222,672 |
| 2025-04-08 | 14,100.00 | 14,290.00 | 13,310.00 | 13,480.00 | 13,402.97 | 284,112 |
| 2025-04-07 | 14,510.00 | 14,700.00 | 13,680.00 | 13,780.00 | 13,701.26 | 311,132 |
| 2025-04-04 | 15,360.00 | 15,640.00 | 14,840.00 | 15,130.00 | 15,043.54 | 314,030 |
| 2025-04-03 | 15,040.00 | 16,350.00 | 14,910.00 | 15,680.00 | 15,590.40 | 691,803 |
| 2025-04-02 | 16,620.00 | 16,790.00 | 15,460.00 | 15,460.00 | 15,371.66 | 816,181 |
| 2025-04-01 | 14,910.00 | 15,540.00 | 14,910.00 | 15,490.00 | 15,401.49 | 629,695 |
| 2025-03-31 | 14,780.00 | 15,790.00 | 14,620.00 | 14,850.00 | 14,765.14 | 532,066 |
| 2025-03-28 | 15,840.00 | 15,860.00 | 15,040.00 | 15,080.00 | 14,993.83 | 305,842 |
| 2025-03-27 | 16,500.00 | 16,720.00 | 15,910.00 | 15,910.00 | 15,819.09 | 377,889 |
| 2025-03-26 | 16,650.00 | 17,980.00 | 16,400.00 | 16,850.00 | 16,753.71 | 2,513,411 |
| 2025-03-25 | 16,580.00 | 16,930.00 | 15,940.00 | 16,030.00 | 15,938.40 | 580,789 |
| 2025-03-24 | 16,820.00 | 17,520.00 | 16,560.00 | 16,610.00 | 16,515.09 | 513,837 |
| 2025-03-21 | 18,010.00 | 18,010.00 | 17,010.00 | 17,170.00 | 17,071.89 | 746,843 |
| 2025-03-20 | 20,050.00 | 20,550.00 | 18,100.00 | 18,150.00 | 18,046.29 | 4,287,910 |
| 2025-03-19 | 18,520.00 | 20,100.00 | 18,040.00 | 18,970.00 | 18,861.60 | 4,357,257 |
| 2025-03-18 | 18,730.00 | 19,500.00 | 18,500.00 | 19,050.00 | 18,941.14 | 1,681,927 |
| 2025-03-17 | 18,200.00 | 20,100.00 | 18,040.00 | 19,070.00 | 18,961.03 | 4,592,456 |
| 2025-03-14 | 17,370.00 | 18,280.00 | 17,370.00 | 17,950.00 | 17,847.43 | 1,110,706 |
| 2025-03-13 | 18,650.00 | 19,180.00 | 17,370.00 | 17,370.00 | 17,270.74 | 1,472,013 |
| 2025-03-12 | 18,670.00 | 19,230.00 | 18,250.00 | 18,880.00 | 18,772.11 | 2,078,214 |
| 2025-03-11 | 18,010.00 | 19,730.00 | 17,690.00 | 18,800.00 | 18,692.57 | 4,814,387 |
| 2025-03-10 | 15,600.00 | 19,590.00 | 15,600.00 | 18,920.00 | 18,811.89 | 10,297,790 |
| 2025-03-07 | 15,610.00 | 16,170.00 | 15,440.00 | 15,580.00 | 15,490.97 | 505,460 |
| 2025-03-06 | 16,500.00 | 16,610.00 | 15,710.00 | 15,730.00 | 15,640.11 | 567,318 |
| 2025-03-05 | 16,520.00 | 16,970.00 | 15,880.00 | 16,730.00 | 16,634.40 | 1,595,973 |
| 2025-03-04 | 18,960.00 | 19,280.00 | 16,610.00 | 16,820.00 | 16,723.89 | 2,056,893 |
| 2025-02-28 | 18,170.00 | 18,900.00 | 17,310.00 | 18,200.00 | 18,096.00 | 1,867,503 |
| 2025-02-27 | 18,590.00 | 20,850.00 | 18,340.00 | 18,510.00 | 18,404.23 | 4,967,257 |
| 2025-02-26 | 19,440.00 | 20,450.00 | 18,100.00 | 18,280.00 | 18,175.54 | 4,551,395 |
| 2025-02-25 | 17,280.00 | 21,350.00 | 17,250.00 | 18,200.00 | 18,096.00 | 11,726,230 |
| 2025-02-24 | 15,280.00 | 17,570.00 | 15,160.00 | 17,570.00 | 17,469.60 | 14,413,000 |
| 2025-02-21 | 13,270.00 | 13,620.00 | 13,050.00 | 13,520.00 | 13,442.74 | 780,431 |
| 2025-02-20 | 13,130.00 | 13,790.00 | 12,830.00 | 13,750.00 | 13,671.43 | 1,178,394 |
| 2025-02-19 | 12,670.00 | 14,490.00 | 12,580.00 | 13,280.00 | 13,204.11 | 4,950,881 |
| 2025-02-18 | 12,470.00 | 12,530.00 | 12,260.00 | 12,450.00 | 12,378.86 | 165,879 |
| 2025-02-17 | 12,550.00 | 12,590.00 | 12,210.00 | 12,470.00 | 12,398.74 | 121,989 |
| 2025-02-14 | 12,640.00 | 13,120.00 | 12,380.00 | 12,600.00 | 12,528.00 | 368,903 |
| 2025-02-13 | 12,480.00 | 13,200.00 | 12,390.00 | 12,400.00 | 12,329.14 | 230,774 |
| 2025-02-12 | 12,830.00 | 13,020.00 | 12,500.00 | 12,500.00 | 12,428.57 | 229,558 |
| 2025-02-11 | 13,530.00 | 13,950.00 | 12,870.00 | 12,870.00 | 12,796.46 | 911,007 |
| 2025-02-10 | 12,730.00 | 13,420.00 | 12,480.00 | 13,010.00 | 12,935.66 | 904,853 |
| 2025-02-07 | 12,270.00 | 13,860.00 | 12,010.00 | 12,820.00 | 12,746.74 | 3,045,899 |
| 2025-02-06 | 11,880.00 | 12,500.00 | 11,780.00 | 12,030.00 | 11,961.26 | 270,063 |
| 2025-02-05 | 11,610.00 | 11,880.00 | 11,550.00 | 11,760.00 | 11,692.80 | 158,416 |
| 2025-02-04 | 11,420.00 | 12,250.00 | 11,420.00 | 11,580.00 | 11,513.83 | 413,309 |
| 2025-02-03 | 11,850.00 | 11,900.00 | 11,210.00 | 11,260.00 | 11,195.66 | 225,119 |
| 2025-01-31 | 12,890.00 | 12,890.00 | 12,050.00 | 12,150.00 | 12,080.57 | 366,714 |
| 2025-01-24 | 13,300.00 | 13,780.00 | 13,000.00 | 13,470.00 | 13,393.03 | 739,215 |
| 2025-01-23 | 13,320.00 | 14,320.00 | 12,970.00 | 13,500.00 | 13,422.86 | 1,939,107 |
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.