Samsung Climat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,400.00 | 10,790.00 | 10,400.00 | 10,780.00 | 10,621.29 | 39,052 |
| 2024-10-25 | 10,410.00 | 10,610.00 | 10,360.00 | 10,480.00 | 10,325.71 | 36,352 |
| 2024-10-24 | 10,590.00 | 10,620.00 | 10,350.00 | 10,410.00 | 10,256.74 | 43,201 |
| 2024-10-23 | 10,570.00 | 10,730.00 | 10,400.00 | 10,650.00 | 10,493.21 | 51,862 |
| 2024-10-22 | 10,940.00 | 11,000.00 | 10,550.00 | 10,590.00 | 10,434.09 | 68,036 |
| 2024-10-21 | 10,920.00 | 11,130.00 | 10,770.00 | 11,050.00 | 10,887.32 | 51,144 |
| 2024-10-18 | 11,180.00 | 11,280.00 | 10,800.00 | 10,840.00 | 10,680.41 | 80,544 |
| 2024-10-17 | 11,320.00 | 11,410.00 | 11,110.00 | 11,170.00 | 11,005.55 | 74,986 |
| 2024-10-16 | 11,540.00 | 11,550.00 | 11,300.00 | 11,320.00 | 11,153.34 | 83,952 |
| 2024-10-15 | 11,860.00 | 11,910.00 | 11,550.00 | 11,680.00 | 11,508.04 | 90,276 |
| 2024-10-14 | 11,770.00 | 11,900.00 | 11,590.00 | 11,790.00 | 11,616.42 | 82,201 |
| 2024-10-11 | 11,940.00 | 12,060.00 | 11,700.00 | 11,770.00 | 11,596.72 | 84,536 |
| 2024-10-10 | 12,090.00 | 12,210.00 | 11,930.00 | 11,930.00 | 11,754.36 | 71,977 |
| 2024-10-08 | 12,500.00 | 12,640.00 | 12,040.00 | 12,040.00 | 11,862.74 | 174,214 |
| 2024-10-07 | 12,170.00 | 12,350.00 | 11,960.00 | 12,280.00 | 12,099.21 | 74,533 |
| 2024-10-04 | 11,830.00 | 12,180.00 | 11,830.00 | 12,090.00 | 11,912.00 | 90,812 |
| 2024-10-02 | 12,190.00 | 12,190.00 | 11,820.00 | 11,880.00 | 11,705.10 | 99,432 |
| 2024-09-30 | 12,770.00 | 12,830.00 | 12,210.00 | 12,300.00 | 12,118.91 | 178,463 |
| 2024-09-27 | 13,400.00 | 13,400.00 | 12,870.00 | 12,880.00 | 12,690.37 | 154,047 |
| 2024-09-26 | 12,950.00 | 13,330.00 | 12,870.00 | 13,320.00 | 13,123.90 | 242,878 |
| 2024-09-25 | 13,430.00 | 13,640.00 | 12,690.00 | 12,810.00 | 12,621.40 | 437,365 |
| 2024-09-24 | 13,180.00 | 13,700.00 | 13,110.00 | 13,210.00 | 13,015.52 | 285,120 |
| 2024-09-23 | 13,020.00 | 13,900.00 | 12,970.00 | 13,150.00 | 12,956.40 | 456,703 |
| 2024-09-20 | 13,240.00 | 13,560.00 | 12,950.00 | 12,950.00 | 12,759.34 | 278,491 |
| 2024-09-19 | 13,130.00 | 14,100.00 | 12,660.00 | 13,140.00 | 12,946.55 | 617,835 |
| 2024-09-13 | 13,600.00 | 13,740.00 | 13,030.00 | 13,060.00 | 12,867.72 | 195,298 |
| 2024-09-12 | 13,400.00 | 14,150.00 | 13,290.00 | 13,400.00 | 13,202.72 | 479,205 |
| 2024-09-11 | 13,030.00 | 13,900.00 | 12,890.00 | 13,020.00 | 12,828.31 | 281,072 |
| 2024-09-10 | 13,300.00 | 13,530.00 | 12,920.00 | 13,020.00 | 12,828.31 | 198,520 |
| 2024-09-09 | 12,500.00 | 13,930.00 | 12,490.00 | 13,360.00 | 13,163.31 | 676,978 |
| 2024-09-06 | 13,850.00 | 14,210.00 | 12,710.00 | 12,980.00 | 12,788.90 | 422,522 |
| 2024-09-05 | 13,740.00 | 14,050.00 | 13,280.00 | 13,990.00 | 13,784.03 | 482,084 |
| 2024-09-04 | 13,970.00 | 14,490.00 | 13,640.00 | 13,850.00 | 13,646.09 | 527,264 |
| 2024-09-03 | 15,450.00 | 15,850.00 | 14,860.00 | 14,860.00 | 14,641.22 | 639,695 |
| 2024-09-02 | 15,350.00 | 16,730.00 | 15,260.00 | 15,470.00 | 15,242.24 | 4,470,111 |
| 2024-08-30 | 16,130.00 | 16,420.00 | 15,410.00 | 15,510.00 | 15,281.65 | 2,846,385 |
| 2024-08-29 | 14,030.00 | 17,170.00 | 13,590.00 | 15,700.00 | 15,468.86 | 11,188,360 |
| 2024-08-28 | 14,960.00 | 15,200.00 | 13,860.00 | 14,500.00 | 14,286.52 | 917,345 |
| 2024-08-27 | 14,290.00 | 16,300.00 | 14,080.00 | 15,100.00 | 14,877.69 | 9,998,183 |
| 2024-08-26 | 12,070.00 | 14,780.00 | 11,740.00 | 14,290.00 | 14,079.61 | 7,228,764 |
| 2024-08-23 | 11,710.00 | 11,830.00 | 11,610.00 | 11,730.00 | 11,557.30 | 65,622 |
| 2024-08-22 | 12,440.00 | 12,440.00 | 11,810.00 | 11,830.00 | 11,655.83 | 91,784 |
| 2024-08-21 | 12,650.00 | 12,670.00 | 12,000.00 | 12,160.00 | 11,980.97 | 143,765 |
| 2024-08-20 | 11,850.00 | 12,950.00 | 11,840.00 | 12,530.00 | 12,345.53 | 523,802 |
| 2024-08-19 | 12,040.00 | 12,160.00 | 11,700.00 | 11,750.00 | 11,577.01 | 110,405 |
| 2024-08-16 | 12,300.00 | 12,390.00 | 12,020.00 | 12,080.00 | 11,902.15 | 109,164 |
| 2024-08-14 | 12,250.00 | 12,610.00 | 12,020.00 | 12,110.00 | 11,931.71 | 209,921 |
| 2024-08-13 | 12,200.00 | 12,450.00 | 11,970.00 | 12,060.00 | 11,882.45 | 213,721 |
| 2024-08-12 | 11,720.00 | 12,980.00 | 11,680.00 | 12,270.00 | 12,089.35 | 876,208 |
| 2024-08-09 | 11,940.00 | 13,230.00 | 11,910.00 | 11,930.00 | 11,754.36 | 1,273,943 |
| 2024-08-08 | 11,540.00 | 11,880.00 | 11,320.00 | 11,520.00 | 11,350.40 | 103,818 |
| 2024-08-07 | 11,650.00 | 12,230.00 | 11,520.00 | 11,920.00 | 11,744.51 | 156,301 |
| 2024-08-06 | 11,050.00 | 12,070.00 | 11,010.00 | 11,670.00 | 11,498.19 | 251,268 |
| 2024-08-05 | 12,280.00 | 12,280.00 | 10,410.00 | 11,050.00 | 10,887.32 | 282,811 |
| 2024-08-02 | 13,690.00 | 13,820.00 | 12,350.00 | 12,610.00 | 12,424.35 | 254,622 |
| 2024-08-01 | 14,170.00 | 15,300.00 | 14,000.00 | 14,190.00 | 13,981.09 | 873,741 |
| 2024-07-31 | 13,170.00 | 13,990.00 | 13,150.00 | 13,940.00 | 13,734.77 | 197,981 |
| 2024-07-30 | 14,060.00 | 14,060.00 | 13,400.00 | 13,400.00 | 13,202.72 | 198,428 |
| 2024-07-29 | 13,430.00 | 14,500.00 | 13,310.00 | 14,040.00 | 13,833.30 | 595,737 |
| 2024-07-26 | 13,190.00 | 14,750.00 | 13,000.00 | 13,430.00 | 13,232.28 | 1,285,968 |
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.