Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 44,750.00 | 44,750.00 | 43,400.00 | 43,500.00 | 38,309.20 | 379,338 |
| 2024-07-24 | 44,550.00 | 45,050.00 | 44,350.00 | 44,950.00 | 39,586.17 | 202,100 |
| 2024-07-23 | 44,900.00 | 45,350.00 | 44,400.00 | 44,950.00 | 39,586.17 | 295,873 |
| 2024-07-22 | 44,800.00 | 45,100.00 | 43,900.00 | 44,500.00 | 39,189.87 | 331,344 |
| 2024-07-19 | 44,600.00 | 45,250.00 | 43,600.00 | 45,250.00 | 39,850.37 | 446,345 |
| 2024-07-18 | 44,950.00 | 45,250.00 | 44,600.00 | 45,100.00 | 39,718.27 | 385,197 |
| 2024-07-17 | 45,700.00 | 46,150.00 | 45,150.00 | 45,400.00 | 39,982.47 | 404,780 |
| 2024-07-16 | 44,400.00 | 45,750.00 | 44,300.00 | 45,750.00 | 40,290.71 | 689,284 |
| 2024-07-15 | 44,400.00 | 45,250.00 | 43,950.00 | 44,400.00 | 39,101.80 | 381,863 |
| 2024-07-12 | 44,500.00 | 44,700.00 | 43,550.00 | 44,100.00 | 38,837.60 | 280,899 |
| 2024-07-11 | 43,550.00 | 44,550.00 | 43,250.00 | 44,550.00 | 39,233.90 | 826,053 |
| 2024-07-10 | 43,050.00 | 43,450.00 | 42,650.00 | 43,200.00 | 38,044.99 | 441,495 |
| 2024-07-09 | 43,200.00 | 43,450.00 | 42,050.00 | 43,450.00 | 38,265.16 | 777,213 |
| 2024-07-08 | 42,950.00 | 43,550.00 | 42,800.00 | 43,100.00 | 37,956.93 | 445,330 |
| 2024-07-05 | 42,750.00 | 43,550.00 | 42,550.00 | 42,800.00 | 37,692.73 | 787,193 |
| 2024-07-04 | 41,300.00 | 43,000.00 | 41,000.00 | 42,550.00 | 37,472.56 | 1,168,993 |
| 2024-07-03 | 40,200.00 | 41,800.00 | 40,050.00 | 41,300.00 | 36,371.72 | 804,413 |
| 2024-07-02 | 39,100.00 | 40,450.00 | 39,000.00 | 40,200.00 | 35,402.98 | 751,957 |
| 2024-07-01 | 39,500.00 | 39,800.00 | 39,300.00 | 39,500.00 | 34,786.51 | 291,792 |
| 2024-06-28 | 38,400.00 | 39,850.00 | 38,350.00 | 39,800.00 | 35,050.71 | 815,565 |
| 2024-06-27 | 37,850.00 | 38,450.00 | 37,600.00 | 38,450.00 | 33,861.81 | 399,743 |
| 2024-06-26 | 38,050.00 | 38,250.00 | 37,750.00 | 38,250.00 | 33,685.67 | 428,581 |
| 2024-06-25 | 37,850.00 | 38,500.00 | 37,450.00 | 38,300.00 | 33,729.71 | 526,185 |
| 2024-06-24 | 37,800.00 | 38,000.00 | 37,500.00 | 37,600.00 | 33,113.24 | 334,910 |
| 2024-06-21 | 38,000.00 | 38,400.00 | 37,700.00 | 38,000.00 | 33,465.50 | 458,926 |
| 2024-06-20 | 38,050.00 | 38,300.00 | 37,700.00 | 38,150.00 | 33,597.60 | 365,717 |
| 2024-06-19 | 37,150.00 | 38,450.00 | 37,050.00 | 37,900.00 | 33,377.44 | 727,594 |
| 2024-06-18 | 36,750.00 | 37,300.00 | 36,200.00 | 37,150.00 | 32,716.93 | 932,476 |
| 2024-06-17 | 36,100.00 | 36,850.00 | 36,100.00 | 36,400.00 | 32,056.43 | 562,782 |
| 2024-06-14 | 36,300.00 | 36,550.00 | 36,100.00 | 36,100.00 | 31,792.23 | 532,271 |
| 2024-06-13 | 36,150.00 | 37,150.00 | 36,150.00 | 36,150.00 | 31,836.26 | 1,189,378 |
| 2024-06-12 | 35,800.00 | 36,100.00 | 35,750.00 | 36,000.00 | 31,704.16 | 368,698 |
| 2024-06-11 | 36,400.00 | 36,550.00 | 35,800.00 | 35,800.00 | 31,528.03 | 754,004 |
| 2024-06-10 | 36,200.00 | 36,550.00 | 36,200.00 | 36,250.00 | 31,924.33 | 434,766 |
| 2024-06-07 | 36,000.00 | 36,800.00 | 35,700.00 | 36,350.00 | 32,012.40 | 897,564 |
| 2024-06-05 | 35,900.00 | 36,800.00 | 35,650.00 | 36,300.00 | 31,968.36 | 978,406 |
| 2024-06-04 | 36,400.00 | 36,700.00 | 35,800.00 | 35,800.00 | 31,528.03 | 916,040 |
| 2024-06-03 | 36,200.00 | 37,050.00 | 36,150.00 | 36,600.00 | 32,232.56 | 1,011,602 |
| 2024-05-31 | 37,250.00 | 37,800.00 | 36,100.00 | 36,100.00 | 31,792.23 | 6,925,076 |
| 2024-05-30 | 37,000.00 | 37,300.00 | 36,600.00 | 36,900.00 | 32,496.77 | 454,983 |
| 2024-05-29 | 37,050.00 | 37,600.00 | 37,000.00 | 37,350.00 | 32,893.07 | 443,888 |
| 2024-05-28 | 37,400.00 | 37,700.00 | 37,150.00 | 37,250.00 | 32,805.00 | 350,483 |
| 2024-05-27 | 37,600.00 | 37,850.00 | 37,200.00 | 37,750.00 | 33,245.34 | 281,009 |
| 2024-05-24 | 37,650.00 | 37,750.00 | 37,300.00 | 37,500.00 | 33,025.17 | 274,639 |
| 2024-05-23 | 38,200.00 | 38,600.00 | 38,000.00 | 38,000.00 | 33,465.50 | 167,546 |
| 2024-05-22 | 38,250.00 | 38,800.00 | 38,100.00 | 38,550.00 | 33,949.87 | 222,214 |
| 2024-05-21 | 38,150.00 | 38,350.00 | 37,900.00 | 38,200.00 | 33,641.64 | 197,260 |
| 2024-05-20 | 38,050.00 | 38,850.00 | 37,950.00 | 38,350.00 | 33,773.74 | 230,886 |
| 2024-05-17 | 38,450.00 | 38,800.00 | 38,050.00 | 38,050.00 | 33,509.54 | 370,827 |
| 2024-05-16 | 39,600.00 | 39,600.00 | 38,450.00 | 38,800.00 | 34,170.04 | 682,863 |
| 2024-05-14 | 39,100.00 | 39,650.00 | 38,950.00 | 39,450.00 | 34,742.48 | 235,913 |
| 2024-05-13 | 39,700.00 | 39,700.00 | 38,900.00 | 39,000.00 | 34,346.17 | 164,897 |
| 2024-05-10 | 38,300.00 | 39,750.00 | 38,250.00 | 39,400.00 | 34,698.44 | 485,035 |
| 2024-05-09 | 38,350.00 | 38,550.00 | 37,850.00 | 37,850.00 | 33,333.40 | 233,386 |
| 2024-05-08 | 38,200.00 | 38,600.00 | 37,650.00 | 38,350.00 | 33,773.74 | 262,823 |
| 2024-05-07 | 37,900.00 | 38,100.00 | 37,650.00 | 38,000.00 | 33,465.50 | 224,481 |
| 2024-05-03 | 37,750.00 | 37,900.00 | 37,500.00 | 37,500.00 | 33,025.17 | 98,071 |
| 2024-05-02 | 37,800.00 | 38,000.00 | 37,500.00 | 37,500.00 | 33,025.17 | 249,374 |
| 2024-04-30 | 38,000.00 | 38,500.00 | 38,000.00 | 38,100.00 | 33,553.57 | 231,565 |
| 2024-04-29 | 38,400.00 | 38,450.00 | 37,750.00 | 38,150.00 | 33,597.60 | 166,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,000.0000 KRW |
| 2024-12-27 | 3,500.0000 KRW |
| 2023-12-27 | 2,200.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 3,800.0000 KRW |
| 2020-12-29 | 2,200.0000 KRW |
| 2019-12-27 | 1,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.