Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 35,500.00 | 36,000.00 | 35,400.00 | 35,700.00 | 28,289.92 | 255,336 |
| 2022-08-11 | 35,300.00 | 35,550.00 | 35,300.00 | 35,500.00 | 28,131.43 | 173,233 |
| 2022-08-10 | 35,500.00 | 35,600.00 | 34,950.00 | 34,950.00 | 27,695.59 | 156,738 |
| 2022-08-09 | 35,150.00 | 35,650.00 | 35,100.00 | 35,500.00 | 28,131.43 | 171,901 |
| 2022-08-08 | 35,050.00 | 35,350.00 | 34,850.00 | 35,150.00 | 27,854.08 | 144,122 |
| 2022-08-05 | 34,600.00 | 35,300.00 | 34,500.00 | 35,150.00 | 27,854.08 | 250,880 |
| 2022-08-04 | 34,450.00 | 34,550.00 | 34,200.00 | 34,500.00 | 27,338.99 | 176,592 |
| 2022-08-03 | 34,000.00 | 34,300.00 | 33,850.00 | 34,150.00 | 27,061.64 | 128,911 |
| 2022-08-02 | 34,250.00 | 34,400.00 | 33,850.00 | 34,100.00 | 27,022.02 | 179,487 |
| 2022-08-01 | 35,050.00 | 35,050.00 | 34,350.00 | 34,550.00 | 27,378.62 | 216,699 |
| 2022-07-29 | 34,500.00 | 35,000.00 | 34,400.00 | 35,000.00 | 27,735.21 | 339,371 |
| 2022-07-28 | 34,400.00 | 34,950.00 | 34,150.00 | 34,350.00 | 27,220.13 | 158,169 |
| 2022-07-27 | 34,250.00 | 34,350.00 | 33,900.00 | 34,200.00 | 27,101.26 | 180,819 |
| 2022-07-26 | 34,150.00 | 34,350.00 | 33,900.00 | 34,350.00 | 27,220.13 | 126,489 |
| 2022-07-25 | 33,500.00 | 34,250.00 | 33,500.00 | 34,150.00 | 27,061.64 | 179,414 |
| 2022-07-22 | 33,750.00 | 34,100.00 | 33,550.00 | 33,900.00 | 26,863.53 | 171,817 |
| 2022-07-21 | 33,150.00 | 34,000.00 | 33,050.00 | 34,000.00 | 26,942.78 | 348,497 |
| 2022-07-20 | 33,250.00 | 34,000.00 | 33,150.00 | 33,350.00 | 26,427.69 | 384,252 |
| 2022-07-19 | 32,800.00 | 33,000.00 | 32,400.00 | 32,550.00 | 25,793.75 | 255,173 |
| 2022-07-18 | 31,600.00 | 33,200.00 | 31,500.00 | 33,050.00 | 26,189.96 | 498,072 |
| 2022-07-15 | 31,450.00 | 31,500.00 | 30,300.00 | 31,300.00 | 24,803.20 | 416,159 |
| 2022-07-14 | 31,450.00 | 31,600.00 | 31,200.00 | 31,400.00 | 24,882.45 | 302,749 |
| 2022-07-13 | 31,800.00 | 32,150.00 | 31,650.00 | 31,650.00 | 25,080.56 | 269,971 |
| 2022-07-12 | 32,750.00 | 32,800.00 | 31,500.00 | 31,650.00 | 25,080.56 | 545,322 |
| 2022-07-11 | 33,750.00 | 33,750.00 | 33,050.00 | 33,150.00 | 26,269.21 | 170,657 |
| 2022-07-08 | 33,450.00 | 33,900.00 | 33,350.00 | 33,650.00 | 26,665.42 | 234,062 |
| 2022-07-07 | 33,500.00 | 33,500.00 | 33,050.00 | 33,250.00 | 26,348.45 | 293,727 |
| 2022-07-06 | 34,050.00 | 34,250.00 | 33,000.00 | 33,250.00 | 26,348.45 | 419,260 |
| 2022-07-05 | 34,150.00 | 34,800.00 | 33,900.00 | 34,550.00 | 27,378.62 | 312,688 |
| 2022-07-04 | 33,750.00 | 34,100.00 | 33,400.00 | 33,900.00 | 26,863.53 | 246,946 |
| 2022-07-01 | 33,850.00 | 34,150.00 | 33,350.00 | 33,650.00 | 26,665.42 | 209,061 |
| 2022-06-30 | 34,000.00 | 34,000.00 | 33,450.00 | 33,450.00 | 26,506.94 | 181,054 |
| 2022-06-29 | 33,950.00 | 34,150.00 | 33,850.00 | 33,950.00 | 26,903.15 | 146,534 |
| 2022-06-28 | 34,550.00 | 34,650.00 | 34,000.00 | 34,400.00 | 27,259.75 | 497,668 |
| 2022-06-27 | 34,800.00 | 34,800.00 | 34,200.00 | 34,550.00 | 27,378.62 | 182,215 |
| 2022-06-24 | 33,450.00 | 34,550.00 | 33,300.00 | 34,450.00 | 27,299.37 | 278,275 |
| 2022-06-23 | 34,000.00 | 34,500.00 | 33,350.00 | 33,600.00 | 26,625.80 | 313,237 |
| 2022-06-22 | 35,500.00 | 35,550.00 | 34,100.00 | 34,100.00 | 27,022.02 | 240,980 |
| 2022-06-21 | 35,000.00 | 35,600.00 | 34,600.00 | 35,350.00 | 28,012.56 | 175,563 |
| 2022-06-20 | 35,450.00 | 35,550.00 | 34,600.00 | 34,850.00 | 27,616.35 | 263,646 |
| 2022-06-17 | 35,000.00 | 35,650.00 | 34,900.00 | 35,550.00 | 28,171.05 | 324,109 |
| 2022-06-16 | 36,600.00 | 36,600.00 | 35,950.00 | 35,950.00 | 28,488.02 | 302,461 |
| 2022-06-15 | 36,650.00 | 36,900.00 | 36,000.00 | 36,150.00 | 28,646.51 | 281,483 |
| 2022-06-14 | 36,550.00 | 36,800.00 | 36,200.00 | 36,800.00 | 29,161.59 | 432,570 |
| 2022-06-13 | 37,750.00 | 37,900.00 | 37,050.00 | 37,050.00 | 29,359.70 | 350,087 |
| 2022-06-10 | 38,150.00 | 38,400.00 | 37,750.00 | 38,400.00 | 30,429.49 | 224,448 |
| 2022-06-09 | 38,100.00 | 38,200.00 | 37,800.00 | 38,150.00 | 30,231.38 | 312,528 |
| 2022-06-08 | 38,550.00 | 38,600.00 | 38,200.00 | 38,200.00 | 30,271.00 | 119,777 |
| 2022-06-07 | 38,850.00 | 38,900.00 | 38,350.00 | 38,350.00 | 30,389.87 | 282,058 |
| 2022-06-03 | 39,050.00 | 39,450.00 | 38,900.00 | 39,000.00 | 30,904.95 | 137,023 |
| 2022-06-02 | 39,550.00 | 39,550.00 | 39,100.00 | 39,100.00 | 30,984.19 | 192,134 |
| 2022-05-31 | 39,450.00 | 39,650.00 | 39,100.00 | 39,650.00 | 31,420.03 | 704,892 |
| 2022-05-30 | 39,500.00 | 39,550.00 | 39,300.00 | 39,450.00 | 31,261.55 | 195,297 |
| 2022-05-27 | 38,600.00 | 39,200.00 | 38,550.00 | 39,150.00 | 31,023.81 | 268,715 |
| 2022-05-26 | 38,200.00 | 38,600.00 | 37,950.00 | 38,550.00 | 30,548.35 | 227,341 |
| 2022-05-25 | 38,300.00 | 38,450.00 | 37,850.00 | 38,250.00 | 30,310.62 | 167,435 |
| 2022-05-24 | 38,000.00 | 38,600.00 | 37,850.00 | 37,950.00 | 30,072.89 | 233,676 |
| 2022-05-23 | 37,800.00 | 38,000.00 | 37,300.00 | 37,950.00 | 30,072.89 | 281,252 |
| 2022-05-20 | 37,250.00 | 37,850.00 | 37,100.00 | 37,800.00 | 29,954.03 | 321,688 |
| 2022-05-19 | 36,750.00 | 37,400.00 | 36,750.00 | 36,950.00 | 29,280.46 | 433,661 |
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.