Samsung Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	42,050.00	42,550.00	41,850.00	42,400.00	33,599.23	187,478
2022-02-17	42,450.00	42,550.00	41,900.00	42,250.00	33,480.36	292,118
2022-02-16	42,300.00	43,100.00	42,000.00	42,200.00	33,440.74	224,670
2022-02-15	42,100.00	42,200.00	41,500.00	41,900.00	33,203.01	203,347
2022-02-14	42,400.00	42,650.00	41,800.00	42,000.00	33,282.25	231,989
2022-02-11	42,450.00	43,100.00	42,300.00	42,800.00	33,916.20	247,173
2022-02-10	42,700.00	42,900.00	42,300.00	42,750.00	33,876.58	352,115
2022-02-09	42,700.00	42,950.00	42,150.00	42,900.00	33,995.44	354,990
2022-02-08	42,250.00	42,750.00	42,050.00	42,650.00	33,797.34	327,124
2022-02-07	42,200.00	42,200.00	41,250.00	41,900.00	33,203.01	250,957
2022-02-04	41,600.00	41,900.00	41,400.00	41,850.00	33,163.39	212,183
2022-02-03	40,950.00	41,850.00	40,800.00	41,500.00	32,886.04	350,688
2022-01-28	39,800.00	40,250.00	39,350.00	40,000.00	31,697.38	302,475
2022-01-27	40,950.00	40,950.00	39,050.00	39,450.00	31,261.55	405,999
2022-01-26	40,050.00	40,850.00	40,050.00	40,450.00	32,053.98	224,634
2022-01-25	41,150.00	41,150.00	39,950.00	40,150.00	31,816.25	387,750
2022-01-24	41,750.00	42,050.00	41,000.00	41,250.00	32,687.93	293,839
2022-01-21	41,750.00	42,300.00	41,450.00	42,050.00	33,321.88	250,545
2022-01-20	42,000.00	42,150.00	41,400.00	42,050.00	33,321.88	221,919
2022-01-19	41,450.00	42,250.00	41,250.00	41,650.00	33,004.90	245,082
2022-01-18	42,100.00	42,350.00	41,600.00	41,900.00	33,203.01	244,149
2022-01-17	42,450.00	42,500.00	42,000.00	42,100.00	33,361.50	272,058
2022-01-14	43,050.00	43,050.00	42,300.00	42,550.00	33,718.09	338,546
2022-01-13	42,900.00	43,500.00	42,850.00	43,350.00	34,352.04	369,227
2022-01-12	42,300.00	43,100.00	42,300.00	42,900.00	33,995.44	392,142
2022-01-11	42,450.00	42,950.00	42,150.00	42,150.00	33,401.12	338,929
2022-01-10	43,000.00	43,050.00	42,250.00	42,650.00	33,797.34	296,322
2022-01-07	42,550.00	43,150.00	42,150.00	43,000.00	34,074.69	513,193
2022-01-06	43,650.00	44,000.00	42,350.00	42,500.00	33,678.47	781,469
2022-01-05	44,300.00	44,550.00	44,050.00	44,200.00	35,025.61	429,352
2022-01-04	44,300.00	44,450.00	43,850.00	44,450.00	35,223.72	463,133
2022-01-03	44,950.00	45,050.00	44,050.00	44,200.00	35,025.61	561,222
2021-12-30	45,550.00	45,600.00	44,850.00	44,900.00	35,580.31	515,203
2021-12-29	46,200.00	46,450.00	45,500.00	45,550.00	36,095.40	2,003,377
2021-12-28	49,750.00	49,800.00	49,050.00	49,700.00	36,372.75	1,514,808
2021-12-27	49,650.00	49,900.00	49,550.00	49,650.00	36,336.16	753,780
2021-12-24	49,500.00	49,650.00	49,450.00	49,550.00	36,262.97	482,229
2021-12-23	49,750.00	49,750.00	49,400.00	49,400.00	36,153.19	488,093
2021-12-22	49,800.00	49,850.00	49,250.00	49,550.00	36,262.97	384,024
2021-12-21	49,500.00	49,950.00	49,400.00	49,550.00	36,262.97	390,979
2021-12-20	50,100.00	50,500.00	49,350.00	49,350.00	36,116.60	496,863
2021-12-17	49,300.00	50,300.00	49,300.00	50,300.00	36,811.86	663,669
2021-12-16	49,550.00	49,700.00	49,250.00	49,600.00	36,299.56	323,831
2021-12-15	49,550.00	49,650.00	49,200.00	49,500.00	36,226.38	191,337
2021-12-14	49,450.00	49,900.00	49,200.00	49,500.00	36,226.38	333,082
2021-12-13	49,400.00	50,000.00	49,300.00	49,450.00	36,189.79	413,854
2021-12-10	49,200.00	49,450.00	48,900.00	49,300.00	36,080.01	310,897
2021-12-09	49,100.00	49,600.00	49,000.00	49,250.00	36,043.42	397,599
2021-12-08	48,950.00	49,500.00	48,750.00	49,000.00	35,860.46	379,614
2021-12-07	48,750.00	48,950.00	48,400.00	48,550.00	35,531.13	276,421
2021-12-06	46,700.00	48,700.00	46,500.00	48,600.00	35,567.72	654,713
2021-12-03	45,950.00	47,000.00	45,350.00	46,750.00	34,213.80	325,854
2021-12-02	44,500.00	46,000.00	44,450.00	46,000.00	33,664.92	267,640
2021-12-01	44,400.00	45,200.00	43,900.00	45,000.00	32,933.07	355,242
2021-11-30	45,700.00	45,700.00	43,800.00	44,350.00	32,457.37	593,090
2021-11-29	45,000.00	45,700.00	44,900.00	45,150.00	33,042.85	358,450
2021-11-26	46,700.00	46,800.00	45,950.00	46,000.00	33,664.92	268,065
2021-11-25	46,950.00	47,050.00	46,700.00	46,800.00	34,250.39	158,838
2021-11-24	47,200.00	47,350.00	46,900.00	47,000.00	34,396.76	211,445
2021-11-23	47,300.00	47,600.00	47,000.00	47,000.00	34,396.76	242,616

← NewerPage 20 of 21 · 1,228 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.