Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 37,100.00 | 37,950.00 | 37,050.00 | 37,250.00 | 32,805.00 | 250,706 |
| 2024-01-29 | 36,500.00 | 37,250.00 | 36,200.00 | 36,950.00 | 32,540.80 | 214,774 |
| 2024-01-26 | 35,850.00 | 36,550.00 | 35,700.00 | 36,250.00 | 31,924.33 | 170,872 |
| 2024-01-25 | 35,750.00 | 35,950.00 | 35,600.00 | 35,850.00 | 31,572.06 | 128,068 |
| 2024-01-24 | 35,550.00 | 36,000.00 | 35,400.00 | 35,750.00 | 31,483.99 | 168,373 |
| 2024-01-23 | 35,600.00 | 35,950.00 | 35,350.00 | 35,700.00 | 31,439.96 | 145,727 |
| 2024-01-22 | 35,700.00 | 35,700.00 | 35,150.00 | 35,250.00 | 31,043.66 | 137,403 |
| 2024-01-19 | 35,750.00 | 35,850.00 | 35,100.00 | 35,400.00 | 31,175.76 | 210,472 |
| 2024-01-18 | 36,250.00 | 36,400.00 | 35,500.00 | 35,550.00 | 31,307.86 | 259,642 |
| 2024-01-17 | 37,050.00 | 37,050.00 | 36,350.00 | 36,400.00 | 32,056.43 | 145,892 |
| 2024-01-16 | 36,500.00 | 37,150.00 | 36,350.00 | 36,800.00 | 32,408.70 | 172,782 |
| 2024-01-15 | 36,200.00 | 36,950.00 | 36,200.00 | 36,900.00 | 32,496.77 | 107,881 |
| 2024-01-12 | 36,400.00 | 36,600.00 | 36,150.00 | 36,400.00 | 32,056.43 | 111,380 |
| 2024-01-11 | 37,200.00 | 37,300.00 | 36,500.00 | 36,500.00 | 32,144.50 | 257,623 |
| 2024-01-10 | 37,050.00 | 37,150.00 | 36,600.00 | 36,850.00 | 32,452.73 | 123,591 |
| 2024-01-09 | 37,000.00 | 37,100.00 | 36,750.00 | 36,850.00 | 32,452.73 | 191,866 |
| 2024-01-08 | 36,600.00 | 36,950.00 | 36,500.00 | 36,550.00 | 32,188.53 | 150,120 |
| 2024-01-05 | 37,200.00 | 37,400.00 | 36,600.00 | 36,700.00 | 32,320.63 | 179,162 |
| 2024-01-04 | 37,050.00 | 37,450.00 | 37,050.00 | 37,300.00 | 32,849.03 | 203,490 |
| 2024-01-03 | 38,100.00 | 38,200.00 | 37,400.00 | 37,400.00 | 32,937.10 | 349,782 |
| 2024-01-02 | 38,000.00 | 38,400.00 | 37,900.00 | 38,100.00 | 33,553.57 | 278,117 |
| 2023-12-28 | 38,100.00 | 38,500.00 | 37,850.00 | 38,500.00 | 33,905.84 | 406,720 |
| 2023-12-27 | 38,700.00 | 38,950.00 | 37,800.00 | 38,100.00 | 33,553.57 | 691,602 |
| 2023-12-26 | 40,500.00 | 40,700.00 | 39,850.00 | 40,600.00 | 33,817.77 | 692,212 |
| 2023-12-22 | 40,850.00 | 40,850.00 | 40,400.00 | 40,400.00 | 33,651.18 | 273,882 |
| 2023-12-21 | 40,400.00 | 40,850.00 | 40,350.00 | 40,550.00 | 33,776.12 | 243,666 |
| 2023-12-20 | 40,200.00 | 40,850.00 | 40,150.00 | 40,750.00 | 33,942.71 | 338,920 |
| 2023-12-19 | 40,050.00 | 40,300.00 | 39,900.00 | 40,050.00 | 33,359.65 | 209,749 |
| 2023-12-18 | 40,400.00 | 40,450.00 | 39,900.00 | 40,200.00 | 33,484.59 | 194,837 |
| 2023-12-15 | 40,200.00 | 40,650.00 | 40,150.00 | 40,600.00 | 33,817.77 | 266,481 |
| 2023-12-14 | 39,950.00 | 40,200.00 | 39,900.00 | 40,100.00 | 33,401.30 | 310,653 |
| 2023-12-13 | 39,550.00 | 39,750.00 | 39,450.00 | 39,600.00 | 32,984.82 | 134,925 |
| 2023-12-12 | 39,750.00 | 39,800.00 | 39,550.00 | 39,550.00 | 32,943.17 | 126,057 |
| 2023-12-11 | 39,700.00 | 39,700.00 | 39,350.00 | 39,650.00 | 33,026.47 | 122,917 |
| 2023-12-08 | 39,600.00 | 39,650.00 | 39,400.00 | 39,550.00 | 32,943.17 | 104,866 |
| 2023-12-07 | 39,050.00 | 39,550.00 | 39,050.00 | 39,550.00 | 32,943.17 | 130,760 |
| 2023-12-06 | 39,250.00 | 39,450.00 | 39,100.00 | 39,200.00 | 32,651.64 | 122,256 |
| 2023-12-05 | 38,750.00 | 39,350.00 | 38,700.00 | 39,150.00 | 32,609.99 | 154,713 |
| 2023-12-04 | 39,000.00 | 39,000.00 | 38,700.00 | 38,900.00 | 32,401.76 | 97,988 |
| 2023-12-01 | 38,900.00 | 39,100.00 | 38,500.00 | 38,500.00 | 32,068.58 | 99,185 |
| 2023-11-30 | 38,550.00 | 39,200.00 | 38,350.00 | 39,200.00 | 32,651.64 | 365,983 |
| 2023-11-29 | 38,550.00 | 38,850.00 | 38,300.00 | 38,350.00 | 31,943.63 | 136,669 |
| 2023-11-28 | 38,950.00 | 38,950.00 | 38,700.00 | 38,700.00 | 32,235.17 | 96,049 |
| 2023-11-27 | 38,900.00 | 39,000.00 | 38,550.00 | 38,750.00 | 32,276.81 | 98,513 |
| 2023-11-24 | 38,950.00 | 38,950.00 | 38,650.00 | 38,650.00 | 32,193.52 | 59,776 |
| 2023-11-23 | 38,700.00 | 39,100.00 | 38,650.00 | 38,800.00 | 32,318.46 | 91,768 |
| 2023-11-22 | 38,650.00 | 39,200.00 | 38,550.00 | 38,700.00 | 32,235.17 | 112,845 |
| 2023-11-21 | 39,000.00 | 39,000.00 | 38,600.00 | 38,950.00 | 32,443.40 | 137,164 |
| 2023-11-20 | 38,700.00 | 38,900.00 | 38,550.00 | 38,850.00 | 32,360.11 | 95,975 |
| 2023-11-17 | 39,050.00 | 39,050.00 | 38,650.00 | 38,800.00 | 32,318.46 | 56,165 |
| 2023-11-16 | 39,200.00 | 39,300.00 | 38,650.00 | 38,950.00 | 32,443.40 | 121,100 |
| 2023-11-15 | 38,900.00 | 39,350.00 | 38,550.00 | 39,200.00 | 32,651.64 | 319,462 |
| 2023-11-14 | 38,750.00 | 38,800.00 | 38,250.00 | 38,550.00 | 32,110.22 | 106,056 |
| 2023-11-13 | 38,150.00 | 38,500.00 | 38,050.00 | 38,400.00 | 31,985.28 | 136,407 |
| 2023-11-10 | 37,500.00 | 37,900.00 | 37,450.00 | 37,900.00 | 31,568.81 | 77,518 |
| 2023-11-09 | 37,650.00 | 38,000.00 | 37,650.00 | 37,850.00 | 31,527.16 | 143,941 |
| 2023-11-08 | 38,150.00 | 38,400.00 | 37,750.00 | 37,750.00 | 31,443.86 | 108,500 |
| 2023-11-07 | 38,500.00 | 38,700.00 | 37,550.00 | 38,050.00 | 31,693.75 | 289,827 |
| 2023-11-06 | 37,400.00 | 39,000.00 | 37,350.00 | 39,000.00 | 32,485.05 | 411,889 |
| 2023-11-03 | 37,000.00 | 37,150.00 | 36,700.00 | 37,150.00 | 30,944.09 | 118,638 |
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.