Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 36,700.00 | 37,200.00 | 36,450.00 | 36,700.00 | 30,569.27 | 139,310 |
| 2023-11-01 | 35,550.00 | 36,550.00 | 35,450.00 | 36,450.00 | 30,361.03 | 185,136 |
| 2023-10-31 | 36,050.00 | 36,050.00 | 35,150.00 | 35,300.00 | 29,403.14 | 121,399 |
| 2023-10-30 | 35,450.00 | 35,750.00 | 35,150.00 | 35,750.00 | 29,777.96 | 135,832 |
| 2023-10-27 | 36,200.00 | 36,300.00 | 35,600.00 | 35,600.00 | 29,653.02 | 109,779 |
| 2023-10-26 | 36,450.00 | 36,450.00 | 35,750.00 | 35,850.00 | 29,861.26 | 152,238 |
| 2023-10-25 | 36,250.00 | 36,900.00 | 36,000.00 | 36,600.00 | 30,485.97 | 134,861 |
| 2023-10-24 | 36,300.00 | 36,350.00 | 35,500.00 | 36,250.00 | 30,194.44 | 139,985 |
| 2023-10-23 | 36,800.00 | 36,800.00 | 35,550.00 | 35,850.00 | 29,861.26 | 231,241 |
| 2023-10-20 | 37,250.00 | 37,450.00 | 36,650.00 | 36,900.00 | 30,735.86 | 150,572 |
| 2023-10-19 | 37,750.00 | 37,750.00 | 37,050.00 | 37,400.00 | 31,152.33 | 225,369 |
| 2023-10-18 | 37,700.00 | 38,200.00 | 37,650.00 | 37,750.00 | 31,443.86 | 611,971 |
| 2023-10-17 | 38,150.00 | 38,200.00 | 37,600.00 | 37,700.00 | 31,402.22 | 133,113 |
| 2023-10-16 | 37,600.00 | 37,900.00 | 37,400.00 | 37,600.00 | 31,318.92 | 134,201 |
| 2023-10-13 | 37,350.00 | 38,150.00 | 37,350.00 | 37,750.00 | 31,443.86 | 116,357 |
| 2023-10-12 | 37,700.00 | 38,050.00 | 37,350.00 | 37,900.00 | 31,568.81 | 219,573 |
| 2023-10-11 | 37,550.00 | 37,750.00 | 37,050.00 | 37,350.00 | 31,110.68 | 271,511 |
| 2023-10-10 | 37,100.00 | 38,100.00 | 36,900.00 | 37,750.00 | 31,443.86 | 344,696 |
| 2023-10-06 | 36,200.00 | 36,650.00 | 35,950.00 | 36,650.00 | 30,527.62 | 91,211 |
| 2023-10-05 | 36,200.00 | 36,400.00 | 35,650.00 | 36,100.00 | 30,069.50 | 119,483 |
| 2023-10-04 | 36,400.00 | 36,400.00 | 35,100.00 | 35,950.00 | 29,944.55 | 300,021 |
| 2023-09-27 | 36,700.00 | 37,050.00 | 36,550.00 | 36,750.00 | 30,610.91 | 163,279 |
| 2023-09-26 | 37,650.00 | 37,850.00 | 36,700.00 | 37,000.00 | 30,819.15 | 179,902 |
| 2023-09-25 | 37,750.00 | 38,200.00 | 37,650.00 | 37,950.00 | 31,610.45 | 107,090 |
| 2023-09-22 | 37,550.00 | 37,800.00 | 37,400.00 | 37,650.00 | 31,360.57 | 110,571 |
| 2023-09-21 | 38,300.00 | 38,450.00 | 37,800.00 | 38,000.00 | 31,652.10 | 176,426 |
| 2023-09-20 | 38,250.00 | 38,550.00 | 37,600.00 | 38,500.00 | 32,068.58 | 175,510 |
| 2023-09-19 | 38,400.00 | 38,650.00 | 38,200.00 | 38,400.00 | 31,985.28 | 111,624 |
| 2023-09-18 | 38,600.00 | 38,850.00 | 38,400.00 | 38,550.00 | 32,110.22 | 179,804 |
| 2023-09-15 | 38,400.00 | 38,950.00 | 38,100.00 | 38,950.00 | 32,443.40 | 483,327 |
| 2023-09-14 | 38,300.00 | 38,300.00 | 37,900.00 | 38,100.00 | 31,735.40 | 229,537 |
| 2023-09-13 | 37,300.00 | 38,300.00 | 37,250.00 | 38,300.00 | 31,901.99 | 330,235 |
| 2023-09-12 | 37,600.00 | 37,650.00 | 37,300.00 | 37,550.00 | 31,277.27 | 140,224 |
| 2023-09-11 | 37,350.00 | 37,600.00 | 36,900.00 | 37,600.00 | 31,318.92 | 152,012 |
| 2023-09-08 | 36,800.00 | 37,350.00 | 36,600.00 | 37,350.00 | 31,110.68 | 142,453 |
| 2023-09-07 | 36,500.00 | 36,850.00 | 36,300.00 | 36,800.00 | 30,652.56 | 129,584 |
| 2023-09-06 | 36,750.00 | 37,200.00 | 36,700.00 | 36,950.00 | 30,777.50 | 139,440 |
| 2023-09-05 | 37,050.00 | 37,200.00 | 36,800.00 | 37,000.00 | 30,819.15 | 77,955 |
| 2023-09-04 | 36,800.00 | 37,400.00 | 36,700.00 | 37,400.00 | 31,152.33 | 94,183 |
| 2023-09-01 | 37,000.00 | 37,400.00 | 36,800.00 | 36,900.00 | 30,735.86 | 167,826 |
| 2023-08-31 | 37,550.00 | 37,600.00 | 37,000.00 | 37,350.00 | 31,110.68 | 289,185 |
| 2023-08-30 | 37,100.00 | 37,500.00 | 36,850.00 | 37,450.00 | 31,193.98 | 238,575 |
| 2023-08-29 | 36,750.00 | 36,950.00 | 36,650.00 | 36,950.00 | 30,777.50 | 108,614 |
| 2023-08-28 | 36,650.00 | 36,800.00 | 36,250.00 | 36,600.00 | 30,485.97 | 95,140 |
| 2023-08-25 | 36,350.00 | 36,500.00 | 36,050.00 | 36,300.00 | 30,236.09 | 101,583 |
| 2023-08-24 | 36,900.00 | 37,000.00 | 36,500.00 | 36,650.00 | 30,527.62 | 145,992 |
| 2023-08-23 | 36,800.00 | 37,000.00 | 36,550.00 | 36,650.00 | 30,527.62 | 128,681 |
| 2023-08-22 | 36,400.00 | 36,950.00 | 36,200.00 | 36,800.00 | 30,652.56 | 170,179 |
| 2023-08-21 | 36,150.00 | 36,650.00 | 35,900.00 | 36,200.00 | 30,152.79 | 150,630 |
| 2023-08-18 | 36,000.00 | 36,750.00 | 35,850.00 | 36,200.00 | 30,152.79 | 174,035 |
| 2023-08-17 | 36,100.00 | 36,400.00 | 35,700.00 | 36,350.00 | 30,277.73 | 184,312 |
| 2023-08-16 | 35,950.00 | 36,500.00 | 35,750.00 | 36,250.00 | 30,194.44 | 149,881 |
| 2023-08-14 | 36,500.00 | 36,550.00 | 35,900.00 | 36,100.00 | 30,069.50 | 112,883 |
| 2023-08-11 | 36,000.00 | 36,800.00 | 36,000.00 | 36,400.00 | 30,319.38 | 157,674 |
| 2023-08-10 | 36,250.00 | 36,350.00 | 35,750.00 | 35,850.00 | 29,861.26 | 164,778 |
| 2023-08-09 | 37,000.00 | 37,050.00 | 36,100.00 | 36,350.00 | 30,277.73 | 166,269 |
| 2023-08-08 | 37,150.00 | 37,150.00 | 36,550.00 | 36,750.00 | 30,610.91 | 159,551 |
| 2023-08-07 | 36,300.00 | 37,200.00 | 36,250.00 | 36,900.00 | 30,735.86 | 235,464 |
| 2023-08-04 | 35,950.00 | 36,600.00 | 35,700.00 | 36,500.00 | 30,402.68 | 116,769 |
| 2023-08-03 | 36,500.00 | 36,500.00 | 35,850.00 | 35,950.00 | 29,944.55 | 174,189 |
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.