Samsung Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33,900.00	35,000.00	33,900.00	34,950.00	29,111.60	360,449
2023-02-07	33,550.00	34,050.00	33,550.00	33,750.00	28,112.06	204,839
2023-02-06	34,200.00	34,200.00	33,500.00	33,600.00	27,987.12	184,323
2023-02-03	34,200.00	34,350.00	33,800.00	34,250.00	28,528.54	199,821
2023-02-02	34,400.00	34,650.00	34,150.00	34,200.00	28,486.89	353,756
2023-02-01	33,650.00	34,150.00	33,650.00	34,150.00	28,445.24	254,166
2023-01-31	34,500.00	34,500.00	33,350.00	33,400.00	27,820.53	543,924
2023-01-30	35,350.00	35,500.00	34,400.00	34,500.00	28,736.78	446,693
2023-01-27	35,250.00	35,750.00	35,050.00	35,650.00	29,694.67	283,887
2023-01-26	35,300.00	35,450.00	34,950.00	35,450.00	29,528.08	218,379
2023-01-25	35,100.00	35,600.00	34,950.00	35,400.00	29,486.43	315,030
2023-01-20	35,400.00	35,700.00	35,150.00	35,350.00	29,444.78	161,232
2023-01-19	34,650.00	35,550.00	34,650.00	35,550.00	29,611.37	273,353
2023-01-18	35,150.00	35,350.00	34,900.00	35,050.00	29,194.90	238,834
2023-01-17	35,300.00	35,500.00	34,950.00	35,150.00	29,278.19	295,030
2023-01-16	34,950.00	35,500.00	34,600.00	35,250.00	29,361.49	371,945
2023-01-13	34,000.00	34,750.00	34,000.00	34,650.00	28,861.72	329,141
2023-01-12	33,850.00	34,150.00	33,700.00	33,750.00	28,112.06	214,575
2023-01-11	34,200.00	34,400.00	33,800.00	33,850.00	28,195.36	214,017
2023-01-10	33,850.00	34,350.00	33,750.00	34,200.00	28,486.89	301,281
2023-01-09	33,700.00	34,100.00	33,400.00	33,900.00	28,237.01	333,967
2023-01-06	32,900.00	33,650.00	32,900.00	33,550.00	27,945.47	302,571
2023-01-05	32,300.00	33,650.00	32,000.00	33,400.00	27,820.53	553,209
2023-01-04	30,700.00	32,300.00	30,650.00	32,300.00	26,904.29	374,400
2023-01-03	30,450.00	31,200.00	30,000.00	31,150.00	25,946.39	351,896
2023-01-02	31,250.00	31,400.00	30,350.00	30,400.00	25,321.68	305,400
2022-12-29	32,000.00	32,050.00	31,450.00	31,450.00	26,196.28	278,209
2022-12-28	32,900.00	33,000.00	32,100.00	32,150.00	26,779.34	791,443
2022-12-27	35,250.00	35,400.00	34,850.00	34,950.00	27,695.59	610,236
2022-12-26	35,250.00	35,350.00	34,850.00	35,250.00	27,933.32	314,901
2022-12-23	35,200.00	35,300.00	35,000.00	35,250.00	27,933.32	264,285
2022-12-22	34,900.00	35,250.00	34,850.00	35,250.00	27,933.32	279,153
2022-12-21	34,800.00	35,000.00	34,500.00	34,800.00	27,576.72	145,544
2022-12-20	34,350.00	34,700.00	34,300.00	34,550.00	27,378.62	179,243
2022-12-19	34,300.00	34,700.00	34,200.00	34,350.00	27,220.13	169,782
2022-12-16	34,500.00	34,600.00	34,300.00	34,300.00	27,180.51	212,086
2022-12-15	35,100.00	35,200.00	34,800.00	34,800.00	27,576.72	124,952
2022-12-14	35,050.00	35,250.00	34,850.00	35,250.00	27,933.32	200,341
2022-12-13	35,250.00	35,250.00	34,600.00	34,900.00	27,655.97	278,727
2022-12-12	34,950.00	35,250.00	34,850.00	35,000.00	27,735.21	134,854
2022-12-09	34,650.00	35,200.00	34,550.00	35,000.00	27,735.21	221,682
2022-12-08	36,000.00	36,000.00	34,450.00	34,650.00	27,457.86	326,053
2022-12-07	35,050.00	35,150.00	34,700.00	34,900.00	27,655.97	177,997
2022-12-06	35,000.00	35,400.00	34,800.00	35,100.00	27,814.45	199,593
2022-12-05	35,450.00	35,600.00	35,100.00	35,200.00	27,893.70	163,650
2022-12-02	35,750.00	35,900.00	35,400.00	35,550.00	28,171.05	247,348
2022-12-01	35,650.00	36,050.00	35,600.00	35,750.00	28,329.54	244,448
2022-11-30	35,150.00	35,500.00	34,900.00	35,200.00	27,893.70	379,665
2022-11-29	34,300.00	35,300.00	34,250.00	35,150.00	27,854.08	145,216
2022-11-28	35,000.00	35,200.00	34,500.00	34,600.00	27,418.24	258,885
2022-11-25	35,250.00	35,400.00	34,800.00	35,250.00	27,933.32	174,705
2022-11-24	34,450.00	35,500.00	34,400.00	35,200.00	27,893.70	292,149
2022-11-23	33,950.00	34,350.00	33,750.00	34,250.00	27,140.89	161,217
2022-11-22	33,300.00	33,850.00	33,250.00	33,800.00	26,784.29	108,590
2022-11-21	34,350.00	34,350.00	33,200.00	33,600.00	26,625.80	307,860
2022-11-18	34,150.00	34,700.00	34,150.00	34,250.00	27,140.89	153,532
2022-11-17	34,700.00	34,750.00	34,250.00	34,300.00	27,180.51	165,690
2022-11-16	35,000.00	35,100.00	34,200.00	34,750.00	27,537.10	241,517
2022-11-15	34,950.00	35,150.00	34,650.00	35,000.00	27,735.21	216,618
2022-11-14	34,750.00	35,300.00	34,650.00	34,950.00	27,695.59	322,314

← NewerPage 16 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.