Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 47,300.00 | 47,600.00 | 47,000.00 | 47,000.00 | 34,396.76 | 242,616 |
| 2021-11-22 | 47,450.00 | 47,850.00 | 47,300.00 | 47,800.00 | 34,982.24 | 174,529 |
| 2021-11-19 | 47,350.00 | 47,550.00 | 47,100.00 | 47,500.00 | 34,762.69 | 252,020 |
| 2021-11-18 | 47,500.00 | 47,800.00 | 47,350.00 | 47,800.00 | 34,982.24 | 177,514 |
| 2021-11-17 | 49,000.00 | 49,000.00 | 47,650.00 | 47,800.00 | 34,982.24 | 257,500 |
| 2021-11-16 | 48,300.00 | 48,900.00 | 48,050.00 | 48,700.00 | 35,640.90 | 252,946 |
| 2021-11-15 | 48,350.00 | 48,400.00 | 47,950.00 | 48,400.00 | 35,421.35 | 222,192 |
| 2021-11-12 | 47,350.00 | 48,200.00 | 47,350.00 | 48,050.00 | 35,165.20 | 186,552 |
| 2021-11-11 | 47,500.00 | 48,000.00 | 47,000.00 | 47,250.00 | 34,579.73 | 268,912 |
| 2021-11-10 | 47,600.00 | 48,350.00 | 47,600.00 | 47,850.00 | 35,018.83 | 230,860 |
| 2021-11-09 | 47,350.00 | 48,300.00 | 47,300.00 | 48,100.00 | 35,201.79 | 288,070 |
| 2021-11-08 | 47,450.00 | 47,500.00 | 46,850.00 | 47,300.00 | 34,616.32 | 200,044 |
| 2021-11-05 | 47,250.00 | 47,550.00 | 46,500.00 | 46,950.00 | 34,360.17 | 212,044 |
| 2021-11-04 | 47,300.00 | 47,800.00 | 47,150.00 | 47,150.00 | 34,506.54 | 192,728 |
| 2021-11-03 | 47,400.00 | 47,450.00 | 46,700.00 | 47,000.00 | 34,396.76 | 260,461 |
| 2021-11-02 | 47,450.00 | 47,800.00 | 47,150.00 | 47,350.00 | 34,652.91 | 251,153 |
| 2021-11-01 | 47,450.00 | 47,600.00 | 47,000.00 | 47,400.00 | 34,689.50 | 196,575 |
| 2021-10-29 | 47,950.00 | 48,050.00 | 47,000.00 | 47,350.00 | 34,652.91 | 252,719 |
| 2021-10-28 | 48,750.00 | 48,950.00 | 47,750.00 | 47,750.00 | 34,945.65 | 233,336 |
| 2021-10-27 | 48,950.00 | 49,300.00 | 48,650.00 | 48,800.00 | 35,714.09 | 219,016 |
| 2021-10-26 | 48,750.00 | 48,950.00 | 48,400.00 | 48,950.00 | 35,823.86 | 155,141 |
| 2021-10-25 | 48,200.00 | 48,700.00 | 47,900.00 | 48,650.00 | 35,604.31 | 200,005 |
| 2021-10-22 | 48,650.00 | 48,900.00 | 48,150.00 | 48,250.00 | 35,311.57 | 163,427 |
| 2021-10-21 | 48,200.00 | 49,200.00 | 48,100.00 | 48,800.00 | 35,714.09 | 250,800 |
| 2021-10-20 | 48,300.00 | 48,700.00 | 48,150.00 | 48,550.00 | 35,531.13 | 224,543 |
| 2021-10-19 | 47,800.00 | 48,250.00 | 47,750.00 | 48,150.00 | 35,238.39 | 176,178 |
| 2021-10-18 | 47,400.00 | 47,700.00 | 46,900.00 | 47,600.00 | 34,835.87 | 195,803 |
| 2021-10-15 | 47,350.00 | 47,500.00 | 47,000.00 | 47,450.00 | 34,726.09 | 200,205 |
| 2021-10-14 | 47,150.00 | 47,600.00 | 46,700.00 | 47,100.00 | 34,469.95 | 240,254 |
← NewerPage 21 of 21 · 1,229 trading days
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.