Samsung Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34,350.00	35,200.00	34,350.00	35,100.00	29,236.55	529,050
2023-05-04	33,700.00	34,400.00	33,700.00	34,350.00	28,611.83	322,974
2023-05-03	34,150.00	34,200.00	33,800.00	33,900.00	28,237.01	128,137
2023-05-02	33,850.00	34,250.00	33,550.00	34,250.00	28,528.54	276,050
2023-04-28	33,700.00	33,850.00	33,250.00	33,850.00	28,195.36	318,545
2023-04-27	33,800.00	33,950.00	32,150.00	33,450.00	27,862.18	536,690
2023-04-26	33,950.00	34,250.00	33,700.00	34,000.00	28,320.30	290,062
2023-04-25	34,550.00	34,650.00	34,000.00	34,250.00	28,528.54	276,324
2023-04-24	34,900.00	34,950.00	34,250.00	34,500.00	28,736.78	183,135
2023-04-21	34,900.00	35,000.00	34,400.00	34,900.00	29,069.96	258,450
2023-04-20	34,750.00	35,150.00	34,500.00	34,900.00	29,069.96	262,304
2023-04-19	34,500.00	34,900.00	34,400.00	34,750.00	28,945.01	252,540
2023-04-18	34,150.00	34,500.00	34,100.00	34,450.00	28,695.13	230,651
2023-04-17	34,000.00	34,600.00	33,900.00	34,400.00	28,653.48	382,031
2023-04-14	33,900.00	34,200.00	33,600.00	34,100.00	28,403.60	331,225
2023-04-13	32,900.00	33,600.00	32,700.00	33,600.00	27,987.12	365,789
2023-04-12	32,650.00	33,050.00	32,600.00	32,900.00	27,404.06	202,515
2023-04-11	32,000.00	32,750.00	31,950.00	32,600.00	27,154.17	256,890
2023-04-10	31,750.00	32,400.00	31,600.00	32,000.00	26,654.40	293,215
2023-04-07	31,250.00	31,950.00	31,100.00	31,900.00	26,571.11	220,651
2023-04-06	31,850.00	31,850.00	31,200.00	31,200.00	25,988.04	194,924
2023-04-05	31,700.00	32,050.00	31,500.00	31,900.00	26,571.11	236,146
2023-04-04	31,500.00	31,700.00	31,300.00	31,650.00	26,362.87	164,343
2023-04-03	31,400.00	31,850.00	31,400.00	31,500.00	26,237.93	185,824
2023-03-31	31,350.00	31,900.00	31,200.00	31,700.00	26,404.52	310,066
2023-03-30	31,400.00	31,450.00	31,050.00	31,200.00	25,988.04	212,725
2023-03-29	31,100.00	31,600.00	31,100.00	31,250.00	26,029.69	207,448
2023-03-28	30,900.00	31,200.00	30,800.00	31,100.00	25,904.75	140,099
2023-03-27	31,000.00	31,000.00	30,500.00	30,850.00	25,696.51	195,541
2023-03-24	30,950.00	31,000.00	30,750.00	30,800.00	25,654.86	131,218
2023-03-23	31,000.00	31,000.00	30,650.00	31,000.00	25,821.45	224,967
2023-03-22	31,400.00	31,550.00	31,050.00	31,100.00	25,904.75	128,761
2023-03-21	31,100.00	31,300.00	30,900.00	31,100.00	25,904.75	159,911
2023-03-20	31,000.00	31,450.00	30,800.00	30,850.00	25,696.51	167,143
2023-03-17	30,900.00	31,250.00	30,800.00	30,950.00	25,779.80	563,548
2023-03-16	30,700.00	30,900.00	30,550.00	30,550.00	25,446.62	236,133
2023-03-15	31,500.00	31,700.00	30,800.00	30,950.00	25,779.80	238,656
2023-03-14	31,750.00	31,750.00	30,950.00	31,000.00	25,821.45	314,298
2023-03-13	31,200.00	32,050.00	31,050.00	31,850.00	26,529.46	333,123
2023-03-10	31,400.00	31,500.00	31,000.00	31,300.00	26,071.34	225,465
2023-03-09	31,700.00	31,950.00	31,500.00	31,650.00	26,362.87	375,755
2023-03-08	32,050.00	32,050.00	31,600.00	31,650.00	26,362.87	259,514
2023-03-07	32,600.00	32,650.00	32,200.00	32,200.00	26,820.99	183,306
2023-03-06	32,700.00	32,850.00	32,350.00	32,650.00	27,195.82	203,967
2023-03-03	32,800.00	32,950.00	32,300.00	32,450.00	27,029.23	285,287
2023-03-02	33,200.00	33,400.00	32,700.00	32,750.00	27,279.11	313,411
2023-02-28	32,850.00	33,500.00	32,750.00	33,500.00	27,903.83	913,289
2023-02-27	32,750.00	32,950.00	32,550.00	32,750.00	27,279.11	197,496
2023-02-24	33,200.00	33,450.00	32,900.00	32,950.00	27,445.70	293,549
2023-02-23	32,700.00	33,400.00	32,700.00	33,250.00	27,695.59	191,567
2023-02-22	33,300.00	33,350.00	32,600.00	32,650.00	27,195.82	340,760
2023-02-21	33,350.00	33,800.00	33,150.00	33,700.00	28,070.42	206,236
2023-02-20	33,450.00	33,650.00	33,150.00	33,450.00	27,862.18	138,236
2023-02-17	33,300.00	33,700.00	33,100.00	33,450.00	27,862.18	120,796
2023-02-16	33,150.00	33,650.00	33,150.00	33,550.00	27,945.47	212,991
2023-02-15	34,100.00	34,200.00	33,050.00	33,150.00	27,612.29	300,543
2023-02-14	34,400.00	34,600.00	34,150.00	34,200.00	28,486.89	242,043
2023-02-13	34,150.00	34,350.00	33,700.00	34,250.00	28,528.54	280,617
2023-02-10	34,000.00	34,600.00	33,800.00	34,350.00	28,611.83	188,398
2023-02-09	34,550.00	34,800.00	34,300.00	34,350.00	28,611.83	194,024

← NewerPage 15 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.