Samsung Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	34,650.00	35,000.00	34,350.00	34,950.00	27,695.59	518,932
2022-11-10	33,150.00	33,650.00	33,100.00	33,450.00	26,506.94	231,462
2022-11-09	33,600.00	33,800.00	33,350.00	33,650.00	26,665.42	295,850
2022-11-08	32,750.00	33,550.00	32,700.00	33,550.00	26,586.18	369,256
2022-11-07	31,850.00	32,700.00	31,850.00	32,700.00	25,912.61	239,653
2022-11-04	31,650.00	32,000.00	31,350.00	31,950.00	25,318.29	173,589
2022-11-03	31,650.00	31,900.00	31,350.00	31,550.00	25,001.31	213,076
2022-11-02	31,900.00	32,200.00	31,700.00	32,200.00	25,516.39	159,016
2022-11-01	31,750.00	32,200.00	31,500.00	32,100.00	25,437.15	144,732
2022-10-31	32,500.00	32,550.00	31,450.00	31,750.00	25,159.80	276,085
2022-10-28	31,850.00	32,350.00	31,700.00	32,000.00	25,357.91	362,420
2022-10-27	30,550.00	31,850.00	30,300.00	31,850.00	25,239.04	482,336
2022-10-26	30,550.00	30,700.00	30,300.00	30,500.00	24,169.26	288,832
2022-10-25	31,350.00	31,350.00	30,450.00	30,500.00	24,169.26	377,616
2022-10-24	30,750.00	31,950.00	30,650.00	31,150.00	24,684.34	673,004
2022-10-21	30,550.00	30,600.00	30,200.00	30,300.00	24,010.77	345,990
2022-10-20	31,650.00	31,700.00	30,300.00	30,600.00	24,248.50	843,551
2022-10-19	32,050.00	32,250.00	31,750.00	31,900.00	25,278.66	223,247
2022-10-18	31,750.00	31,950.00	31,600.00	31,950.00	25,318.29	203,251
2022-10-17	31,400.00	31,650.00	31,100.00	31,400.00	24,882.45	165,973
2022-10-14	31,350.00	31,950.00	31,300.00	31,700.00	25,120.18	224,050
2022-10-13	31,200.00	31,700.00	31,000.00	31,000.00	24,565.47	220,642
2022-10-12	30,850.00	31,300.00	30,650.00	31,300.00	24,803.20	222,730
2022-10-11	31,300.00	31,350.00	30,850.00	31,050.00	24,605.09	285,219
2022-10-07	31,150.00	31,800.00	31,000.00	31,750.00	25,159.80	198,783
2022-10-06	31,250.00	31,600.00	31,100.00	31,550.00	25,001.31	209,434
2022-10-05	31,350.00	31,400.00	30,750.00	31,250.00	24,763.58	279,209
2022-10-04	31,100.00	31,650.00	30,850.00	30,950.00	24,525.85	304,751
2022-09-30	31,100.00	31,200.00	30,700.00	30,750.00	24,367.36	304,468
2022-09-29	31,700.00	32,100.00	31,150.00	31,150.00	24,684.34	262,249
2022-09-28	31,350.00	31,500.00	30,700.00	31,300.00	24,803.20	271,511
2022-09-27	31,350.00	31,650.00	31,050.00	31,600.00	25,040.93	241,060
2022-09-26	32,300.00	32,300.00	31,250.00	31,350.00	24,842.82	467,558
2022-09-23	32,900.00	33,200.00	32,750.00	32,850.00	26,031.48	181,724
2022-09-22	33,300.00	33,300.00	32,900.00	33,250.00	26,348.45	211,113
2022-09-21	34,000.00	34,100.00	33,550.00	33,700.00	26,705.05	117,414
2022-09-20	34,000.00	34,150.00	33,750.00	34,050.00	26,982.40	153,441
2022-09-19	33,500.00	33,950.00	33,400.00	33,650.00	26,665.42	206,250
2022-09-16	33,100.00	33,450.00	33,000.00	33,400.00	26,467.32	195,506
2022-09-15	33,350.00	33,700.00	33,150.00	33,250.00	26,348.45	116,339
2022-09-14	33,050.00	33,700.00	33,000.00	33,450.00	26,506.94	204,771
2022-09-13	33,300.00	34,150.00	33,200.00	34,050.00	26,982.40	296,162
2022-09-08	33,100.00	33,150.00	32,600.00	32,750.00	25,952.23	300,380
2022-09-07	33,600.00	33,650.00	32,800.00	32,900.00	26,071.10	231,598
2022-09-06	33,800.00	33,950.00	33,600.00	33,800.00	26,784.29	92,304
2022-09-05	33,200.00	33,950.00	33,150.00	33,650.00	26,665.42	149,489
2022-09-02	33,350.00	33,500.00	33,100.00	33,300.00	26,388.07	160,828
2022-09-01	33,650.00	33,850.00	33,300.00	33,300.00	26,388.07	243,676
2022-08-31	33,750.00	34,050.00	33,500.00	33,900.00	26,863.53	226,312
2022-08-30	33,600.00	34,000.00	33,450.00	34,000.00	26,942.78	123,198
2022-08-29	33,700.00	33,800.00	33,350.00	33,550.00	26,586.18	175,294
2022-08-26	34,250.00	34,500.00	34,150.00	34,500.00	27,338.99	124,891
2022-08-25	33,950.00	34,350.00	33,900.00	34,100.00	27,022.02	141,233
2022-08-24	33,750.00	34,050.00	33,700.00	33,800.00	26,784.29	135,164
2022-08-23	34,000.00	34,200.00	33,650.00	33,750.00	26,744.67	279,354
2022-08-22	34,800.00	34,800.00	34,200.00	34,350.00	27,220.13	208,458
2022-08-19	35,150.00	35,150.00	34,750.00	35,000.00	27,735.21	197,068
2022-08-18	35,550.00	35,800.00	35,100.00	35,100.00	27,814.45	357,012
2022-08-17	35,650.00	36,050.00	35,600.00	35,800.00	28,369.16	260,745
2022-08-16	35,900.00	36,000.00	35,450.00	35,450.00	28,091.81	240,895

← NewerPage 17 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.