Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 110,200.00 | 110,800.00 | 108,800.00 | 109,200.00 | 109,200.00 | 188,916 |
| 2026-04-17 | 111,000.00 | 111,100.00 | 109,500.00 | 110,000.00 | 110,000.00 | 222,514 |
| 2026-04-16 | 112,100.00 | 112,500.00 | 109,400.00 | 110,600.00 | 110,600.00 | 275,501 |
| 2026-04-15 | 113,600.00 | 113,600.00 | 110,300.00 | 111,100.00 | 111,100.00 | 379,593 |
| 2026-04-14 | 108,800.00 | 112,600.00 | 108,600.00 | 111,400.00 | 111,400.00 | 450,390 |
| 2026-04-13 | 104,500.00 | 107,800.00 | 104,100.00 | 105,900.00 | 105,900.00 | 352,060 |
| 2026-04-10 | 105,300.00 | 108,300.00 | 104,900.00 | 106,800.00 | 106,800.00 | 363,697 |
| 2026-04-09 | 103,300.00 | 105,000.00 | 102,400.00 | 103,000.00 | 103,000.00 | 403,055 |
| 2026-04-08 | 101,600.00 | 105,800.00 | 100,700.00 | 104,400.00 | 104,400.00 | 544,348 |
| 2026-04-07 | 96,500.00 | 98,900.00 | 94,800.00 | 95,200.00 | 95,200.00 | 259,078 |
| 2026-04-06 | 93,500.00 | 97,900.00 | 93,400.00 | 96,200.00 | 96,200.00 | 264,461 |
| 2026-04-03 | 94,700.00 | 95,300.00 | 93,000.00 | 93,400.00 | 93,400.00 | 212,401 |
| 2026-04-02 | 98,900.00 | 99,400.00 | 92,100.00 | 92,600.00 | 92,600.00 | 395,004 |
| 2026-04-01 | 97,100.00 | 99,500.00 | 95,900.00 | 98,400.00 | 98,400.00 | 329,307 |
| 2026-03-31 | 92,800.00 | 95,300.00 | 91,300.00 | 92,400.00 | 92,400.00 | 412,872 |
| 2026-03-30 | 93,100.00 | 95,500.00 | 92,500.00 | 94,700.00 | 94,700.00 | 329,437 |
| 2026-03-27 | 92,000.00 | 98,300.00 | 91,600.00 | 97,600.00 | 97,600.00 | 414,979 |
| 2026-03-26 | 98,100.00 | 98,100.00 | 94,400.00 | 94,500.00 | 94,500.00 | 283,903 |
| 2026-03-25 | 97,000.00 | 99,200.00 | 96,700.00 | 97,800.00 | 97,800.00 | 292,353 |
| 2026-03-24 | 97,900.00 | 98,000.00 | 93,200.00 | 94,600.00 | 94,600.00 | 404,576 |
| 2026-03-23 | 97,300.00 | 99,000.00 | 94,000.00 | 94,200.00 | 94,200.00 | 482,927 |
| 2026-03-20 | 99,600.00 | 103,100.00 | 99,500.00 | 102,300.00 | 102,300.00 | 1,517,214 |
| 2026-03-19 | 98,200.00 | 100,300.00 | 97,600.00 | 98,600.00 | 98,600.00 | 413,300 |
| 2026-03-18 | 99,000.00 | 101,900.00 | 99,000.00 | 101,500.00 | 101,500.00 | 480,542 |
| 2026-03-17 | 99,200.00 | 99,200.00 | 97,100.00 | 97,400.00 | 97,400.00 | 437,888 |
| 2026-03-16 | 95,300.00 | 98,400.00 | 94,700.00 | 96,600.00 | 96,600.00 | 363,045 |
| 2026-03-13 | 93,800.00 | 96,600.00 | 92,500.00 | 95,300.00 | 95,300.00 | 337,452 |
| 2026-03-12 | 97,100.00 | 99,500.00 | 96,000.00 | 96,000.00 | 96,000.00 | 526,660 |
| 2026-03-11 | 96,900.00 | 101,300.00 | 96,700.00 | 97,800.00 | 97,800.00 | 640,555 |
| 2026-03-10 | 96,000.00 | 97,400.00 | 92,600.00 | 93,400.00 | 93,400.00 | 468,320 |
| 2026-03-09 | 89,800.00 | 92,000.00 | 87,700.00 | 91,600.00 | 91,600.00 | 555,417 |
| 2026-03-06 | 93,300.00 | 97,500.00 | 93,000.00 | 95,900.00 | 95,900.00 | 464,259 |
| 2026-03-05 | 95,800.00 | 98,600.00 | 94,100.00 | 95,200.00 | 95,200.00 | 815,121 |
| 2026-03-04 | 95,400.00 | 97,700.00 | 86,800.00 | 88,000.00 | 88,000.00 | 957,753 |
| 2026-03-03 | 103,600.00 | 105,900.00 | 100,500.00 | 100,500.00 | 100,500.00 | 642,095 |
| 2026-02-27 | 109,100.00 | 110,000.00 | 106,800.00 | 106,800.00 | 106,800.00 | 702,392 |
| 2026-02-26 | 109,700.00 | 111,500.00 | 107,600.00 | 111,100.00 | 111,100.00 | 600,439 |
| 2026-02-25 | 110,500.00 | 112,200.00 | 107,400.00 | 110,100.00 | 110,100.00 | 643,622 |
| 2026-02-24 | 106,800.00 | 109,200.00 | 104,100.00 | 107,900.00 | 107,900.00 | 738,753 |
| 2026-02-23 | 116,300.00 | 116,400.00 | 108,400.00 | 109,400.00 | 109,400.00 | 932,538 |
| 2026-02-20 | 119,300.00 | 119,400.00 | 110,600.00 | 114,500.00 | 114,500.00 | 1,251,243 |
| 2026-02-19 | 108,000.00 | 115,800.00 | 107,500.00 | 111,500.00 | 111,500.00 | 1,295,860 |
| 2026-02-13 | 99,100.00 | 104,700.00 | 97,300.00 | 101,000.00 | 101,000.00 | 1,264,744 |
| 2026-02-12 | 97,800.00 | 98,900.00 | 96,200.00 | 97,100.00 | 97,100.00 | 682,129 |
| 2026-02-11 | 96,800.00 | 97,200.00 | 94,900.00 | 95,900.00 | 95,900.00 | 397,803 |
| 2026-02-10 | 94,000.00 | 98,700.00 | 93,000.00 | 95,600.00 | 95,600.00 | 697,120 |
| 2026-02-09 | 92,600.00 | 95,200.00 | 91,800.00 | 92,600.00 | 92,600.00 | 647,008 |
| 2026-02-06 | 87,200.00 | 89,300.00 | 84,600.00 | 88,700.00 | 88,700.00 | 462,751 |
| 2026-02-05 | 91,100.00 | 93,000.00 | 88,800.00 | 89,600.00 | 89,600.00 | 515,914 |
| 2026-02-04 | 93,600.00 | 94,400.00 | 91,200.00 | 92,600.00 | 92,600.00 | 527,165 |
| 2026-02-03 | 87,000.00 | 93,900.00 | 86,700.00 | 93,000.00 | 93,000.00 | 823,970 |
| 2026-02-02 | 89,300.00 | 89,300.00 | 83,500.00 | 83,700.00 | 83,700.00 | 664,546 |
| 2026-01-30 | 91,100.00 | 93,900.00 | 90,100.00 | 90,600.00 | 90,600.00 | 717,204 |
| 2026-01-29 | 89,000.00 | 91,900.00 | 86,100.00 | 91,700.00 | 91,700.00 | 803,377 |
| 2026-01-28 | 87,500.00 | 91,600.00 | 86,900.00 | 88,300.00 | 88,300.00 | 712,984 |
| 2026-01-27 | 83,700.00 | 85,900.00 | 82,600.00 | 85,700.00 | 85,700.00 | 511,653 |
| 2026-01-26 | 85,700.00 | 85,700.00 | 83,100.00 | 83,200.00 | 83,200.00 | 549,114 |
| 2026-01-23 | 85,000.00 | 87,200.00 | 84,700.00 | 86,100.00 | 86,100.00 | 734,885 |
| 2026-01-22 | 82,900.00 | 84,900.00 | 82,600.00 | 83,800.00 | 83,800.00 | 539,630 |
| 2026-01-21 | 81,000.00 | 82,000.00 | 80,300.00 | 81,600.00 | 81,600.00 | 310,436 |
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.