Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,320.00 | 14,190.00 | 12,180.00 | 13,220.00 | 13,144.46 | 4,199,473 |
| 2025-01-21 | 12,640.00 | 12,780.00 | 12,180.00 | 12,260.00 | 12,189.94 | 271,879 |
| 2025-01-20 | 13,180.00 | 13,230.00 | 12,500.00 | 12,520.00 | 12,448.46 | 302,880 |
| 2025-01-17 | 13,060.00 | 14,740.00 | 12,980.00 | 13,000.00 | 12,925.71 | 3,928,628 |
| 2025-01-16 | 12,920.00 | 13,350.00 | 12,830.00 | 13,350.00 | 13,273.71 | 370,159 |
| 2025-01-15 | 12,590.00 | 12,880.00 | 12,580.00 | 12,580.00 | 12,508.11 | 225,828 |
| 2025-01-14 | 12,650.00 | 12,650.00 | 12,330.00 | 12,420.00 | 12,349.03 | 315,919 |
| 2025-01-13 | 13,570.00 | 15,000.00 | 12,710.00 | 12,720.00 | 12,647.31 | 9,131,131 |
| 2025-01-10 | 12,700.00 | 13,340.00 | 12,340.00 | 12,710.00 | 12,637.37 | 3,278,817 |
| 2025-01-09 | 12,630.00 | 14,500.00 | 12,520.00 | 12,710.00 | 12,637.37 | 7,154,806 |
| 2025-01-08 | 10,220.00 | 12,200.00 | 9,730.00 | 12,200.00 | 12,130.29 | 8,030,282 |
| 2025-01-07 | 9,340.00 | 9,640.00 | 9,260.00 | 9,390.00 | 9,336.34 | 175,982 |
| 2025-01-06 | 9,240.00 | 9,360.00 | 9,230.00 | 9,340.00 | 9,286.63 | 45,512 |
| 2025-01-03 | 9,040.00 | 9,280.00 | 8,990.00 | 9,240.00 | 9,187.20 | 60,349 |
| 2025-01-02 | 8,760.00 | 9,060.00 | 8,750.00 | 9,040.00 | 8,988.34 | 29,089 |
| 2024-12-30 | 8,650.00 | 8,980.00 | 8,530.00 | 8,890.00 | 8,839.20 | 43,140 |
| 2024-12-27 | 8,710.00 | 9,000.00 | 8,550.00 | 8,650.00 | 8,600.57 | 43,549 |
| 2024-12-26 | 8,860.00 | 9,520.00 | 8,820.00 | 8,830.00 | 8,700.00 | 239,248 |
| 2024-12-24 | 9,080.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,808.38 | 40,248 |
| 2024-12-23 | 8,710.00 | 9,150.00 | 8,710.00 | 9,090.00 | 8,956.17 | 50,273 |
| 2024-12-20 | 9,180.00 | 9,190.00 | 8,670.00 | 8,710.00 | 8,581.77 | 61,555 |
| 2024-12-19 | 9,050.00 | 9,160.00 | 8,940.00 | 9,090.00 | 8,956.17 | 30,921 |
| 2024-12-18 | 9,150.00 | 9,250.00 | 9,040.00 | 9,200.00 | 9,064.55 | 35,677 |
| 2024-12-17 | 9,130.00 | 9,250.00 | 8,910.00 | 9,240.00 | 9,103.96 | 57,007 |
| 2024-12-16 | 9,120.00 | 9,240.00 | 9,050.00 | 9,110.00 | 8,975.88 | 35,027 |
| 2024-12-13 | 9,030.00 | 9,130.00 | 8,940.00 | 9,090.00 | 8,956.17 | 32,045 |
| 2024-12-12 | 9,150.00 | 9,150.00 | 8,900.00 | 9,030.00 | 8,897.06 | 49,601 |
| 2024-12-11 | 8,770.00 | 9,080.00 | 8,630.00 | 9,000.00 | 8,867.50 | 79,569 |
| 2024-12-10 | 8,120.00 | 8,800.00 | 8,120.00 | 8,770.00 | 8,640.88 | 104,259 |
| 2024-12-09 | 8,460.00 | 8,670.00 | 8,110.00 | 8,120.00 | 8,000.45 | 110,630 |
| 2024-12-06 | 8,900.00 | 9,050.00 | 8,310.00 | 8,790.00 | 8,660.59 | 150,030 |
| 2024-12-05 | 9,100.00 | 9,200.00 | 8,850.00 | 8,900.00 | 8,768.97 | 98,230 |
| 2024-12-04 | 9,290.00 | 9,420.00 | 9,000.00 | 9,100.00 | 8,966.02 | 182,513 |
| 2024-12-03 | 9,450.00 | 10,260.00 | 9,440.00 | 9,610.00 | 9,468.52 | 685,555 |
| 2024-12-02 | 8,890.00 | 10,760.00 | 8,850.00 | 9,680.00 | 9,537.49 | 2,684,875 |
| 2024-11-29 | 9,130.00 | 9,230.00 | 8,840.00 | 8,880.00 | 8,749.26 | 51,415 |
| 2024-11-28 | 9,210.00 | 9,250.00 | 9,130.00 | 9,180.00 | 9,044.85 | 25,874 |
| 2024-11-27 | 9,410.00 | 9,450.00 | 9,150.00 | 9,170.00 | 9,034.99 | 42,156 |
| 2024-11-26 | 9,350.00 | 9,560.00 | 9,350.00 | 9,450.00 | 9,310.87 | 26,631 |
| 2024-11-25 | 9,200.00 | 9,540.00 | 9,200.00 | 9,430.00 | 9,291.17 | 31,824 |
| 2024-11-22 | 9,140.00 | 9,540.00 | 9,140.00 | 9,230.00 | 9,094.11 | 26,175 |
| 2024-11-21 | 9,260.00 | 9,390.00 | 9,190.00 | 9,220.00 | 9,084.26 | 29,409 |
| 2024-11-20 | 9,400.00 | 9,530.00 | 9,290.00 | 9,390.00 | 9,251.76 | 29,740 |
| 2024-11-19 | 9,450.00 | 9,570.00 | 9,390.00 | 9,460.00 | 9,320.72 | 30,337 |
| 2024-11-18 | 9,280.00 | 9,870.00 | 9,210.00 | 9,490.00 | 9,350.28 | 53,161 |
| 2024-11-15 | 9,280.00 | 9,390.00 | 8,960.00 | 9,310.00 | 9,172.93 | 57,216 |
| 2024-11-14 | 9,130.00 | 9,400.00 | 9,080.00 | 9,280.00 | 9,143.37 | 55,519 |
| 2024-11-13 | 9,310.00 | 9,450.00 | 9,170.00 | 9,250.00 | 9,113.82 | 65,508 |
| 2024-11-12 | 9,960.00 | 10,120.00 | 9,350.00 | 9,460.00 | 9,320.72 | 89,138 |
| 2024-11-11 | 10,250.00 | 10,390.00 | 9,970.00 | 10,030.00 | 9,882.33 | 48,232 |
| 2024-11-08 | 10,170.00 | 10,470.00 | 10,170.00 | 10,250.00 | 10,099.09 | 33,481 |
| 2024-11-07 | 10,260.00 | 10,430.00 | 10,030.00 | 10,170.00 | 10,020.27 | 38,073 |
| 2024-11-06 | 10,510.00 | 10,850.00 | 10,200.00 | 10,280.00 | 10,128.65 | 40,417 |
| 2024-11-05 | 10,630.00 | 10,690.00 | 10,450.00 | 10,480.00 | 10,325.71 | 23,977 |
| 2024-11-04 | 10,150.00 | 10,690.00 | 10,150.00 | 10,690.00 | 10,532.62 | 50,816 |
| 2024-11-01 | 10,220.00 | 10,320.00 | 10,100.00 | 10,100.00 | 9,951.30 | 35,195 |
| 2024-10-31 | 10,350.00 | 10,600.00 | 10,150.00 | 10,360.00 | 10,207.47 | 47,758 |
| 2024-10-30 | 10,530.00 | 10,630.00 | 10,390.00 | 10,390.00 | 10,237.03 | 31,214 |
| 2024-10-29 | 10,690.00 | 10,780.00 | 10,400.00 | 10,520.00 | 10,365.12 | 48,709 |
| 2024-10-28 | 10,400.00 | 10,790.00 | 10,400.00 | 10,780.00 | 10,621.29 | 39,052 |
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.