Samsung Securities historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.