Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 106,600.00 | 107,000.00 | 101,300.00 | 101,700.00 | 101,700.00 | 349,077 |
| 2026-07-16 | 108,300.00 | 109,500.00 | 105,600.00 | 107,700.00 | 107,700.00 | 308,625 |
| 2026-07-15 | 106,100.00 | 112,800.00 | 105,900.00 | 111,100.00 | 111,100.00 | 555,492 |
| 2026-07-14 | 109,800.00 | 109,900.00 | 101,000.00 | 101,900.00 | 101,900.00 | 604,987 |
| 2026-07-13 | 112,500.00 | 118,800.00 | 107,800.00 | 108,800.00 | 108,800.00 | 452,332 |
| 2026-07-10 | 108,600.00 | 117,400.00 | 107,700.00 | 112,000.00 | 112,000.00 | 612,085 |
| 2026-07-09 | 114,100.00 | 114,700.00 | 104,500.00 | 106,600.00 | 106,600.00 | 503,290 |
| 2026-07-08 | 113,200.00 | 120,400.00 | 110,300.00 | 111,700.00 | 111,700.00 | 518,224 |
| 2026-07-07 | 120,700.00 | 122,100.00 | 112,100.00 | 115,600.00 | 115,600.00 | 476,058 |
| 2026-07-06 | 121,400.00 | 127,000.00 | 118,100.00 | 121,300.00 | 121,300.00 | 883,151 |
| 2026-07-03 | 109,700.00 | 119,500.00 | 108,300.00 | 119,100.00 | 119,100.00 | 867,518 |
| 2026-07-02 | 110,000.00 | 112,400.00 | 106,200.00 | 107,900.00 | 107,900.00 | 374,930 |
| 2026-07-01 | 111,700.00 | 115,000.00 | 109,600.00 | 112,700.00 | 112,700.00 | 411,797 |
| 2026-06-30 | 110,300.00 | 112,600.00 | 107,800.00 | 108,500.00 | 108,500.00 | 395,640 |
| 2026-06-29 | 103,600.00 | 110,400.00 | 101,800.00 | 109,700.00 | 109,700.00 | 551,787 |
| 2026-06-26 | 110,500.00 | 110,500.00 | 99,400.00 | 103,800.00 | 103,800.00 | 630,008 |
| 2026-06-25 | 110,100.00 | 116,800.00 | 110,100.00 | 110,800.00 | 110,800.00 | 455,863 |
| 2026-06-24 | 108,400.00 | 109,700.00 | 104,700.00 | 107,500.00 | 107,500.00 | 489,282 |
| 2026-06-23 | 114,300.00 | 118,800.00 | 108,000.00 | 108,000.00 | 108,000.00 | 517,407 |
| 2026-06-22 | 116,900.00 | 117,600.00 | 112,400.00 | 114,000.00 | 114,000.00 | 373,485 |
| 2026-06-19 | 120,000.00 | 123,700.00 | 116,000.00 | 118,900.00 | 118,900.00 | 589,271 |
| 2026-06-18 | 123,200.00 | 124,900.00 | 117,100.00 | 119,200.00 | 119,200.00 | 449,965 |
| 2026-06-17 | 123,700.00 | 127,600.00 | 122,900.00 | 123,900.00 | 123,900.00 | 340,249 |
| 2026-06-16 | 122,500.00 | 126,700.00 | 121,000.00 | 124,600.00 | 124,600.00 | 799,001 |
| 2026-06-15 | 123,600.00 | 127,900.00 | 120,900.00 | 122,500.00 | 122,500.00 | 587,444 |
| 2026-06-12 | 119,000.00 | 121,300.00 | 116,900.00 | 118,800.00 | 118,800.00 | 508,672 |
| 2026-06-11 | 107,900.00 | 113,100.00 | 106,500.00 | 111,800.00 | 111,800.00 | 748,076 |
| 2026-06-10 | 114,300.00 | 116,600.00 | 108,700.00 | 112,200.00 | 112,200.00 | 499,737 |
| 2026-06-09 | 112,300.00 | 119,000.00 | 110,000.00 | 117,500.00 | 117,500.00 | 581,428 |
| 2026-06-08 | 112,700.00 | 114,700.00 | 109,000.00 | 110,100.00 | 110,100.00 | 618,301 |
| 2026-06-05 | 129,100.00 | 130,200.00 | 121,000.00 | 123,400.00 | 123,400.00 | 618,179 |
| 2026-06-04 | 122,400.00 | 128,900.00 | 120,200.00 | 127,000.00 | 127,000.00 | 774,906 |
| 2026-06-02 | 125,000.00 | 125,100.00 | 116,200.00 | 120,600.00 | 120,600.00 | 790,629 |
| 2026-06-01 | 118,100.00 | 129,700.00 | 118,100.00 | 124,500.00 | 124,500.00 | 772,868 |
| 2026-05-29 | 123,000.00 | 123,100.00 | 117,700.00 | 119,800.00 | 119,800.00 | 590,178 |
| 2026-05-28 | 126,000.00 | 126,300.00 | 117,300.00 | 120,800.00 | 120,800.00 | 527,616 |
| 2026-05-27 | 130,500.00 | 132,000.00 | 124,200.00 | 124,200.00 | 124,200.00 | 584,503 |
| 2026-05-26 | 133,500.00 | 135,600.00 | 126,700.00 | 126,800.00 | 126,800.00 | 609,884 |
| 2026-05-22 | 128,300.00 | 131,700.00 | 124,200.00 | 129,900.00 | 129,900.00 | 937,418 |
| 2026-05-21 | 117,500.00 | 124,100.00 | 116,100.00 | 122,400.00 | 122,400.00 | 557,869 |
| 2026-05-20 | 114,500.00 | 115,500.00 | 109,500.00 | 112,700.00 | 112,700.00 | 491,826 |
| 2026-05-19 | 119,100.00 | 119,900.00 | 112,300.00 | 114,500.00 | 114,500.00 | 526,515 |
| 2026-05-18 | 120,400.00 | 121,800.00 | 115,000.00 | 119,900.00 | 119,900.00 | 603,451 |
| 2026-05-15 | 131,900.00 | 134,400.00 | 120,600.00 | 123,200.00 | 123,200.00 | 924,999 |
| 2026-05-14 | 128,400.00 | 131,700.00 | 125,600.00 | 130,000.00 | 130,000.00 | 709,910 |
| 2026-05-13 | 125,300.00 | 130,000.00 | 123,600.00 | 127,900.00 | 127,900.00 | 827,091 |
| 2026-05-12 | 142,300.00 | 142,900.00 | 124,400.00 | 128,000.00 | 128,000.00 | 1,443,435 |
| 2026-05-11 | 141,300.00 | 143,300.00 | 134,100.00 | 135,200.00 | 135,200.00 | 1,101,902 |
| 2026-05-08 | 141,900.00 | 145,500.00 | 136,000.00 | 137,200.00 | 137,200.00 | 1,204,937 |
| 2026-05-07 | 147,100.00 | 147,700.00 | 141,000.00 | 145,200.00 | 145,200.00 | 1,432,624 |
| 2026-05-06 | 161,100.00 | 163,000.00 | 142,100.00 | 149,500.00 | 149,500.00 | 4,337,039 |
| 2026-05-04 | 110,400.00 | 139,700.00 | 109,600.00 | 137,900.00 | 137,900.00 | 4,185,136 |
| 2026-04-30 | 109,500.00 | 110,500.00 | 107,200.00 | 107,500.00 | 107,500.00 | 345,731 |
| 2026-04-29 | 110,400.00 | 110,700.00 | 108,000.00 | 108,700.00 | 108,700.00 | 393,129 |
| 2026-04-28 | 112,700.00 | 113,200.00 | 111,000.00 | 111,200.00 | 111,200.00 | 283,913 |
| 2026-04-27 | 112,900.00 | 115,900.00 | 110,700.00 | 112,700.00 | 112,700.00 | 360,261 |
| 2026-04-24 | 112,800.00 | 113,400.00 | 111,300.00 | 111,600.00 | 111,600.00 | 229,581 |
| 2026-04-23 | 112,700.00 | 113,700.00 | 109,100.00 | 111,800.00 | 111,800.00 | 433,081 |
| 2026-04-22 | 110,300.00 | 110,400.00 | 107,700.00 | 109,400.00 | 109,400.00 | 299,012 |
| 2026-04-21 | 110,600.00 | 110,900.00 | 108,700.00 | 110,400.00 | 110,400.00 | 245,532 |
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.