Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37,500.00 | 38,400.00 | 37,350.00 | 38,050.00 | 33,509.54 | 237,552 |
| 2024-04-25 | 36,900.00 | 37,750.00 | 36,900.00 | 37,350.00 | 32,893.07 | 135,047 |
| 2024-04-24 | 37,750.00 | 37,850.00 | 37,200.00 | 37,250.00 | 32,805.00 | 140,706 |
| 2024-04-23 | 37,400.00 | 37,800.00 | 37,150.00 | 37,400.00 | 32,937.10 | 248,612 |
| 2024-04-22 | 36,300.00 | 37,500.00 | 36,250.00 | 37,450.00 | 32,981.13 | 320,440 |
| 2024-04-19 | 35,800.00 | 36,050.00 | 35,350.00 | 35,900.00 | 31,616.09 | 258,816 |
| 2024-04-18 | 36,300.00 | 36,650.00 | 35,850.00 | 36,000.00 | 31,704.16 | 323,916 |
| 2024-04-17 | 36,300.00 | 36,500.00 | 35,800.00 | 36,000.00 | 31,704.16 | 249,208 |
| 2024-04-16 | 36,250.00 | 36,650.00 | 36,000.00 | 36,200.00 | 31,880.30 | 244,562 |
| 2024-04-15 | 36,400.00 | 36,600.00 | 35,950.00 | 36,500.00 | 32,144.50 | 316,683 |
| 2024-04-12 | 37,450.00 | 37,450.00 | 36,600.00 | 36,800.00 | 32,408.70 | 267,811 |
| 2024-04-11 | 38,150.00 | 38,650.00 | 37,450.00 | 37,450.00 | 32,981.13 | 474,872 |
| 2024-04-09 | 39,500.00 | 39,600.00 | 38,850.00 | 39,000.00 | 34,346.17 | 128,967 |
| 2024-04-08 | 38,600.00 | 39,550.00 | 38,350.00 | 39,150.00 | 34,478.28 | 249,757 |
| 2024-04-05 | 38,600.00 | 39,300.00 | 38,500.00 | 38,600.00 | 33,993.91 | 169,536 |
| 2024-04-04 | 39,100.00 | 39,500.00 | 38,950.00 | 39,000.00 | 34,346.17 | 192,837 |
| 2024-04-03 | 39,000.00 | 39,250.00 | 38,700.00 | 38,700.00 | 34,081.97 | 233,060 |
| 2024-04-02 | 39,000.00 | 39,700.00 | 38,800.00 | 39,150.00 | 34,478.28 | 170,008 |
| 2024-04-01 | 40,600.00 | 40,600.00 | 39,100.00 | 39,200.00 | 34,522.31 | 323,548 |
| 2024-03-29 | 40,700.00 | 40,850.00 | 40,000.00 | 40,100.00 | 35,314.91 | 223,315 |
| 2024-03-28 | 40,600.00 | 41,300.00 | 40,550.00 | 40,700.00 | 35,843.32 | 246,300 |
| 2024-03-27 | 40,950.00 | 41,400.00 | 40,600.00 | 40,600.00 | 35,755.25 | 263,123 |
| 2024-03-26 | 41,800.00 | 42,050.00 | 41,250.00 | 41,350.00 | 36,415.75 | 212,671 |
| 2024-03-25 | 41,900.00 | 42,050.00 | 41,300.00 | 41,500.00 | 36,547.85 | 325,698 |
| 2024-03-22 | 41,600.00 | 42,450.00 | 41,550.00 | 42,000.00 | 36,988.19 | 365,601 |
| 2024-03-21 | 41,200.00 | 41,800.00 | 40,900.00 | 41,550.00 | 36,591.89 | 400,878 |
| 2024-03-20 | 40,750.00 | 41,450.00 | 40,550.00 | 40,700.00 | 35,843.32 | 363,489 |
| 2024-03-19 | 40,700.00 | 41,150.00 | 40,250.00 | 40,250.00 | 35,447.01 | 408,312 |
| 2024-03-18 | 41,500.00 | 41,500.00 | 40,600.00 | 41,150.00 | 36,239.62 | 290,938 |
| 2024-03-15 | 41,800.00 | 42,150.00 | 41,050.00 | 41,050.00 | 36,151.55 | 1,102,029 |
| 2024-03-14 | 41,000.00 | 41,950.00 | 40,500.00 | 41,950.00 | 36,944.15 | 477,555 |
| 2024-03-13 | 39,550.00 | 41,150.00 | 39,400.00 | 40,850.00 | 35,975.42 | 349,713 |
| 2024-03-12 | 40,050.00 | 40,100.00 | 39,050.00 | 39,400.00 | 34,698.44 | 220,205 |
| 2024-03-11 | 40,600.00 | 40,650.00 | 39,650.00 | 39,800.00 | 35,050.71 | 236,139 |
| 2024-03-08 | 41,450.00 | 41,450.00 | 40,800.00 | 40,950.00 | 36,063.48 | 132,320 |
| 2024-03-07 | 40,650.00 | 41,100.00 | 40,350.00 | 40,850.00 | 35,975.42 | 183,742 |
| 2024-03-06 | 40,900.00 | 41,450.00 | 39,450.00 | 40,550.00 | 35,711.22 | 294,557 |
| 2024-03-05 | 41,600.00 | 42,300.00 | 41,050.00 | 41,050.00 | 36,151.55 | 228,354 |
| 2024-03-04 | 41,700.00 | 42,400.00 | 41,600.00 | 41,950.00 | 36,944.15 | 317,464 |
| 2024-02-29 | 40,250.00 | 41,550.00 | 40,200.00 | 41,550.00 | 36,591.89 | 749,902 |
| 2024-02-28 | 40,150.00 | 40,800.00 | 39,700.00 | 40,500.00 | 35,667.18 | 241,913 |
| 2024-02-27 | 40,250.00 | 40,650.00 | 39,700.00 | 39,850.00 | 35,094.75 | 225,208 |
| 2024-02-26 | 41,150.00 | 41,150.00 | 39,500.00 | 40,150.00 | 35,358.95 | 419,476 |
| 2024-02-23 | 40,850.00 | 42,750.00 | 40,750.00 | 41,800.00 | 36,812.05 | 615,953 |
| 2024-02-22 | 41,550.00 | 41,700.00 | 40,050.00 | 40,350.00 | 35,535.08 | 270,873 |
| 2024-02-21 | 40,900.00 | 41,600.00 | 40,600.00 | 41,300.00 | 36,371.72 | 319,967 |
| 2024-02-20 | 41,800.00 | 41,950.00 | 40,450.00 | 40,900.00 | 36,019.45 | 505,369 |
| 2024-02-19 | 40,950.00 | 42,250.00 | 40,800.00 | 41,700.00 | 36,723.99 | 509,159 |
| 2024-02-16 | 38,500.00 | 41,400.00 | 38,350.00 | 41,200.00 | 36,283.65 | 766,264 |
| 2024-02-15 | 38,900.00 | 39,000.00 | 38,050.00 | 38,150.00 | 33,597.60 | 185,719 |
| 2024-02-14 | 38,900.00 | 39,300.00 | 38,500.00 | 38,550.00 | 33,949.87 | 178,898 |
| 2024-02-13 | 39,950.00 | 40,400.00 | 39,050.00 | 39,300.00 | 34,610.38 | 286,781 |
| 2024-02-08 | 39,800.00 | 40,050.00 | 39,450.00 | 39,600.00 | 34,874.58 | 244,736 |
| 2024-02-07 | 39,250.00 | 39,900.00 | 38,900.00 | 39,550.00 | 34,830.54 | 195,029 |
| 2024-02-06 | 38,900.00 | 39,500.00 | 38,500.00 | 38,900.00 | 34,258.11 | 249,623 |
| 2024-02-05 | 40,050.00 | 40,100.00 | 38,800.00 | 39,250.00 | 34,566.34 | 384,261 |
| 2024-02-02 | 39,750.00 | 40,700.00 | 38,900.00 | 40,550.00 | 35,711.22 | 712,196 |
| 2024-02-01 | 37,500.00 | 39,850.00 | 37,450.00 | 39,550.00 | 34,830.54 | 855,788 |
| 2024-01-31 | 37,250.00 | 37,700.00 | 37,000.00 | 37,650.00 | 33,157.27 | 208,723 |
| 2024-01-30 | 37,100.00 | 37,950.00 | 37,050.00 | 37,250.00 | 32,805.00 | 250,706 |
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.