Samsung Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	37,800.00	38,250.00	37,700.00	37,850.00	29,993.65	295,678
2022-05-17	37,500.00	37,800.00	37,350.00	37,700.00	29,874.78	295,016
2022-05-16	38,200.00	38,300.00	37,300.00	37,300.00	29,557.81	353,350
2022-05-13	37,000.00	38,300.00	36,950.00	38,050.00	30,152.14	350,246
2022-05-12	37,350.00	37,600.00	37,000.00	37,000.00	29,320.08	382,020
2022-05-11	37,850.00	37,950.00	37,500.00	37,600.00	29,795.54	225,131
2022-05-10	37,650.00	38,100.00	37,300.00	37,950.00	30,072.89	443,798
2022-05-09	38,900.00	39,100.00	38,250.00	38,350.00	30,389.87	364,856
2022-05-06	39,300.00	39,400.00	39,000.00	39,100.00	30,984.19	288,741
2022-05-04	39,700.00	39,900.00	39,500.00	39,600.00	31,380.41	183,928
2022-05-03	39,750.00	40,050.00	39,500.00	39,600.00	31,380.41	170,509
2022-05-02	39,350.00	40,100.00	39,200.00	39,750.00	31,499.28	239,547
2022-04-29	39,150.00	39,950.00	38,900.00	39,700.00	31,459.65	263,585
2022-04-28	38,850.00	39,100.00	38,600.00	39,100.00	30,984.19	216,928
2022-04-27	38,600.00	38,800.00	38,550.00	38,650.00	30,627.60	295,559
2022-04-26	39,450.00	39,650.00	39,250.00	39,350.00	31,182.30	221,892
2022-04-25	39,700.00	39,900.00	39,350.00	39,350.00	31,182.30	357,924
2022-04-22	40,200.00	40,200.00	39,850.00	40,000.00	31,697.38	399,053
2022-04-21	40,200.00	40,600.00	40,100.00	40,250.00	31,895.49	271,756
2022-04-20	40,650.00	40,700.00	40,100.00	40,100.00	31,776.63	602,606
2022-04-19	40,550.00	40,950.00	40,400.00	40,850.00	32,370.95	267,788
2022-04-18	40,650.00	40,650.00	40,300.00	40,500.00	32,093.60	193,443
2022-04-15	40,850.00	40,900.00	40,550.00	40,600.00	32,172.84	205,532
2022-04-14	41,050.00	41,250.00	40,750.00	40,950.00	32,450.20	329,760
2022-04-13	40,850.00	41,100.00	40,600.00	41,100.00	32,569.06	198,778
2022-04-12	41,000.00	41,050.00	40,500.00	40,500.00	32,093.60	267,998
2022-04-11	40,900.00	41,250.00	40,600.00	41,050.00	32,529.44	155,289
2022-04-08	40,800.00	41,150.00	40,550.00	40,850.00	32,370.95	166,351
2022-04-07	40,700.00	40,900.00	40,550.00	40,550.00	32,133.22	291,825
2022-04-06	41,600.00	41,650.00	40,750.00	40,800.00	32,331.33	505,483
2022-04-05	42,250.00	42,250.00	41,700.00	41,850.00	33,163.39	186,434
2022-04-04	42,200.00	42,200.00	41,850.00	42,200.00	33,440.74	200,004
2022-04-01	41,850.00	42,300.00	41,600.00	42,200.00	33,440.74	206,516
2022-03-31	41,950.00	42,200.00	41,850.00	41,900.00	33,203.01	225,233
2022-03-30	42,200.00	42,250.00	41,850.00	42,050.00	33,321.88	149,406
2022-03-29	41,850.00	42,150.00	41,650.00	41,950.00	33,242.63	227,559
2022-03-28	41,500.00	41,850.00	41,300.00	41,650.00	33,004.90	183,137
2022-03-25	41,500.00	41,750.00	41,350.00	41,700.00	33,044.52	178,471
2022-03-24	41,500.00	41,600.00	41,300.00	41,400.00	32,806.79	177,218
2022-03-23	41,700.00	42,100.00	41,600.00	41,750.00	33,084.14	313,955
2022-03-22	41,700.00	41,800.00	41,500.00	41,600.00	32,965.28	155,916
2022-03-21	42,500.00	42,500.00	41,400.00	41,500.00	32,886.04	229,248
2022-03-18	42,150.00	42,650.00	41,950.00	42,500.00	33,678.47	486,881
2022-03-17	41,300.00	42,800.00	41,300.00	42,550.00	33,718.09	644,279
2022-03-16	40,700.00	40,900.00	40,200.00	40,900.00	32,410.58	340,104
2022-03-15	40,900.00	41,100.00	40,050.00	40,300.00	31,935.11	410,770
2022-03-14	41,000.00	41,250.00	40,800.00	41,150.00	32,608.68	224,063
2022-03-11	41,600.00	41,800.00	40,700.00	41,200.00	32,648.31	259,582
2022-03-10	41,900.00	42,000.00	41,300.00	41,750.00	33,084.14	353,549
2022-03-08	40,250.00	41,300.00	40,250.00	41,000.00	32,489.82	184,106
2022-03-07	41,900.00	41,900.00	40,850.00	41,050.00	32,529.44	299,718
2022-03-04	42,800.00	42,800.00	42,000.00	42,250.00	33,480.36	225,157
2022-03-03	42,200.00	42,900.00	42,200.00	42,800.00	33,916.20	188,851
2022-03-02	42,300.00	42,400.00	41,950.00	42,200.00	33,440.74	224,541
2022-02-28	42,200.00	42,450.00	41,900.00	42,300.00	33,519.98	404,428
2022-02-25	41,850.00	42,450.00	41,650.00	42,250.00	33,480.36	222,261
2022-02-24	42,000.00	42,350.00	41,500.00	41,700.00	33,044.52	282,582
2022-02-23	42,300.00	42,650.00	41,950.00	42,550.00	33,718.09	208,604
2022-02-22	42,100.00	42,450.00	41,650.00	42,050.00	33,321.88	278,172
2022-02-21	42,000.00	42,700.00	41,950.00	42,600.00	33,757.71	193,340

← NewerPage 19 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.