Samsung Securities historical data

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

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

← NewerPage 2 of 21 · 1,226 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.