Samsung Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	36,650.00	36,950.00	36,250.00	36,550.00	30,444.32	167,018
2023-08-01	35,600.00	37,200.00	35,550.00	37,050.00	30,860.80	348,395
2023-07-31	35,700.00	35,900.00	35,350.00	35,900.00	29,902.91	179,844
2023-07-28	35,450.00	35,700.00	35,000.00	35,500.00	29,569.73	128,122
2023-07-27	34,700.00	35,800.00	34,700.00	35,800.00	29,819.61	203,490
2023-07-26	35,250.00	35,300.00	34,200.00	34,700.00	28,903.37	326,506
2023-07-25	35,400.00	35,650.00	35,000.00	35,400.00	29,486.43	136,713
2023-07-24	36,150.00	36,150.00	35,300.00	35,400.00	29,486.43	228,870
2023-07-21	36,000.00	36,350.00	35,850.00	36,250.00	30,194.44	129,344
2023-07-20	35,950.00	36,550.00	35,950.00	36,200.00	30,152.79	184,229
2023-07-19	36,500.00	36,800.00	35,950.00	36,200.00	30,152.79	152,437
2023-07-18	36,750.00	36,750.00	36,100.00	36,100.00	30,069.50	168,481
2023-07-17	36,700.00	36,900.00	36,400.00	36,700.00	30,569.27	196,540
2023-07-14	35,800.00	37,000.00	35,600.00	36,900.00	30,735.86	492,757
2023-07-13	35,000.00	35,750.00	35,000.00	35,400.00	29,486.43	191,806
2023-07-12	35,350.00	35,400.00	34,900.00	35,100.00	29,236.55	124,036
2023-07-11	35,000.00	35,350.00	34,800.00	35,350.00	29,444.78	141,504
2023-07-10	34,600.00	35,250.00	34,300.00	34,850.00	29,028.31	112,672
2023-07-07	34,950.00	35,000.00	34,250.00	34,800.00	28,986.66	185,974
2023-07-06	35,500.00	36,150.00	35,000.00	35,200.00	29,319.84	271,975
2023-07-05	35,800.00	35,950.00	35,350.00	35,450.00	29,528.08	119,742
2023-07-04	36,050.00	36,150.00	35,850.00	35,950.00	29,944.55	87,215
2023-07-03	36,100.00	36,250.00	36,000.00	36,200.00	30,152.79	144,180
2023-06-30	35,850.00	36,100.00	35,450.00	36,000.00	29,986.20	129,978
2023-06-29	35,900.00	36,300.00	35,500.00	35,500.00	29,569.73	131,161
2023-06-28	36,300.00	36,300.00	35,650.00	36,000.00	29,986.20	126,509
2023-06-27	36,250.00	36,300.00	35,700.00	35,750.00	29,777.96	154,115
2023-06-26	35,500.00	36,400.00	35,450.00	36,300.00	30,236.09	156,241
2023-06-23	36,000.00	36,100.00	35,350.00	35,600.00	29,653.02	163,379
2023-06-22	36,250.00	36,250.00	35,700.00	36,100.00	30,069.50	102,419
2023-06-21	36,250.00	36,300.00	35,700.00	36,250.00	30,194.44	271,182
2023-06-20	36,200.00	36,450.00	35,850.00	36,100.00	30,069.50	184,985
2023-06-19	36,250.00	36,450.00	36,050.00	36,400.00	30,319.38	111,408
2023-06-16	36,700.00	36,900.00	36,250.00	36,350.00	30,277.73	323,056
2023-06-15	37,000.00	37,000.00	36,400.00	36,600.00	30,485.97	227,092
2023-06-14	37,300.00	37,400.00	36,650.00	37,050.00	30,860.80	284,179
2023-06-13	36,950.00	37,400.00	36,600.00	37,300.00	31,069.04	271,008
2023-06-12	37,150.00	37,150.00	36,400.00	36,750.00	30,610.91	161,416
2023-06-09	37,250.00	37,250.00	36,750.00	37,100.00	30,902.45	213,187
2023-06-08	37,000.00	37,150.00	36,750.00	37,000.00	30,819.15	273,002
2023-06-07	37,200.00	37,400.00	36,950.00	37,050.00	30,860.80	252,733
2023-06-05	36,750.00	37,000.00	36,600.00	37,000.00	30,819.15	160,135
2023-06-02	36,500.00	36,750.00	36,250.00	36,600.00	30,485.97	178,804
2023-06-01	36,650.00	36,950.00	36,000.00	36,250.00	30,194.44	315,385
2023-05-31	36,150.00	36,900.00	36,150.00	36,750.00	30,610.91	980,248
2023-05-30	36,000.00	36,350.00	35,950.00	36,150.00	30,111.14	267,950
2023-05-26	35,900.00	36,100.00	35,600.00	36,000.00	29,986.20	204,399
2023-05-25	36,250.00	36,350.00	35,950.00	36,200.00	30,152.79	240,071
2023-05-24	35,750.00	36,300.00	35,750.00	36,300.00	30,236.09	258,263
2023-05-23	35,800.00	36,100.00	35,750.00	36,000.00	29,986.20	253,685
2023-05-22	35,250.00	35,800.00	35,150.00	35,750.00	29,777.96	366,154
2023-05-19	35,150.00	35,350.00	34,900.00	35,250.00	29,361.49	240,496
2023-05-18	35,250.00	35,350.00	34,900.00	35,150.00	29,278.19	153,257
2023-05-17	35,200.00	35,350.00	34,950.00	35,250.00	29,361.49	204,224
2023-05-16	35,050.00	35,450.00	35,000.00	35,200.00	29,319.84	242,890
2023-05-15	34,550.00	35,100.00	34,550.00	35,100.00	29,236.55	214,926
2023-05-12	35,200.00	35,450.00	34,350.00	34,800.00	28,986.66	267,110
2023-05-11	34,950.00	35,300.00	34,700.00	34,850.00	29,028.31	288,223
2023-05-10	34,700.00	35,000.00	34,500.00	34,800.00	28,986.66	148,278
2023-05-09	35,100.00	35,150.00	34,500.00	34,600.00	28,820.07	182,189

← NewerPage 14 of 21 · 1,223 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.