Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 83,000.00 | 83,700.00 | 82,000.00 | 82,800.00 | 82,800.00 | 396,658 |
| 2026-01-19 | 83,700.00 | 87,000.00 | 83,200.00 | 83,500.00 | 83,500.00 | 458,393 |
| 2026-01-16 | 82,600.00 | 84,100.00 | 82,100.00 | 83,600.00 | 83,600.00 | 576,944 |
| 2026-01-15 | 80,300.00 | 82,900.00 | 80,200.00 | 82,400.00 | 82,400.00 | 506,133 |
| 2026-01-14 | 78,400.00 | 81,000.00 | 77,900.00 | 81,000.00 | 81,000.00 | 760,770 |
| 2026-01-13 | 77,000.00 | 78,500.00 | 76,400.00 | 78,500.00 | 78,500.00 | 454,233 |
| 2026-01-12 | 77,500.00 | 78,000.00 | 76,000.00 | 76,600.00 | 76,600.00 | 401,256 |
| 2026-01-09 | 76,800.00 | 77,600.00 | 76,200.00 | 76,900.00 | 76,900.00 | 303,277 |
| 2026-01-08 | 77,000.00 | 77,400.00 | 75,700.00 | 76,700.00 | 76,700.00 | 560,822 |
| 2026-01-07 | 78,500.00 | 79,500.00 | 76,400.00 | 77,300.00 | 77,300.00 | 511,660 |
| 2026-01-06 | 76,500.00 | 79,200.00 | 75,800.00 | 79,200.00 | 79,200.00 | 812,906 |
| 2026-01-05 | 75,700.00 | 77,000.00 | 75,300.00 | 76,400.00 | 76,400.00 | 547,460 |
| 2026-01-02 | 75,400.00 | 75,900.00 | 74,100.00 | 75,900.00 | 75,900.00 | 572,043 |
| 2025-12-30 | 76,100.00 | 76,100.00 | 74,900.00 | 75,400.00 | 75,400.00 | 589,399 |
| 2025-12-29 | 76,700.00 | 76,800.00 | 75,100.00 | 76,200.00 | 76,200.00 | 898,807 |
| 2025-12-26 | 80,000.00 | 80,400.00 | 79,500.00 | 79,900.00 | 75,900.00 | 716,547 |
| 2025-12-24 | 79,800.00 | 80,400.00 | 79,300.00 | 79,700.00 | 75,710.01 | 336,585 |
| 2025-12-23 | 80,000.00 | 80,400.00 | 79,200.00 | 79,500.00 | 75,520.03 | 334,560 |
| 2025-12-22 | 79,900.00 | 80,400.00 | 79,000.00 | 79,600.00 | 75,615.02 | 267,953 |
| 2025-12-19 | 79,400.00 | 79,600.00 | 78,100.00 | 78,900.00 | 74,950.06 | 323,312 |
| 2025-12-18 | 78,000.00 | 79,000.00 | 77,400.00 | 79,000.00 | 75,045.06 | 245,692 |
| 2025-12-17 | 79,000.00 | 79,200.00 | 78,000.00 | 78,600.00 | 74,665.08 | 275,609 |
| 2025-12-16 | 78,900.00 | 79,700.00 | 78,400.00 | 78,900.00 | 74,950.06 | 298,136 |
| 2025-12-15 | 79,300.00 | 79,400.00 | 78,400.00 | 78,600.00 | 74,665.08 | 217,682 |
| 2025-12-12 | 79,000.00 | 80,100.00 | 78,600.00 | 80,100.00 | 76,089.99 | 261,320 |
| 2025-12-11 | 80,000.00 | 80,300.00 | 78,100.00 | 78,100.00 | 74,190.11 | 457,609 |
| 2025-12-10 | 80,600.00 | 80,700.00 | 79,100.00 | 79,300.00 | 75,330.04 | 274,822 |
| 2025-12-09 | 81,300.00 | 81,300.00 | 79,800.00 | 80,700.00 | 76,659.95 | 277,679 |
| 2025-12-08 | 81,800.00 | 82,300.00 | 80,800.00 | 81,300.00 | 77,229.91 | 183,509 |
| 2025-12-05 | 80,700.00 | 81,800.00 | 80,300.00 | 81,800.00 | 77,704.88 | 243,967 |
| 2025-12-04 | 81,600.00 | 81,900.00 | 80,400.00 | 81,300.00 | 77,229.91 | 245,656 |
| 2025-12-03 | 80,900.00 | 83,200.00 | 80,600.00 | 81,700.00 | 77,609.89 | 409,339 |
| 2025-12-02 | 79,600.00 | 81,100.00 | 78,900.00 | 80,700.00 | 76,659.95 | 328,682 |
| 2025-12-01 | 79,600.00 | 80,500.00 | 78,700.00 | 79,300.00 | 75,330.04 | 206,796 |
| 2025-11-28 | 80,100.00 | 80,100.00 | 78,500.00 | 78,800.00 | 74,855.07 | 220,394 |
| 2025-11-27 | 80,000.00 | 80,800.00 | 79,400.00 | 79,500.00 | 75,520.03 | 234,614 |
| 2025-11-26 | 78,700.00 | 80,400.00 | 78,300.00 | 80,400.00 | 76,374.97 | 282,464 |
| 2025-11-25 | 80,100.00 | 80,100.00 | 77,100.00 | 77,600.00 | 73,715.14 | 258,089 |
| 2025-11-24 | 78,600.00 | 79,600.00 | 77,400.00 | 79,300.00 | 75,330.04 | 470,805 |
| 2025-11-21 | 78,500.00 | 78,600.00 | 76,800.00 | 77,100.00 | 73,240.18 | 304,402 |
| 2025-11-20 | 79,500.00 | 80,400.00 | 78,400.00 | 79,600.00 | 75,615.02 | 397,933 |
| 2025-11-19 | 78,900.00 | 79,200.00 | 76,500.00 | 77,800.00 | 73,905.13 | 348,099 |
| 2025-11-18 | 79,400.00 | 80,100.00 | 77,600.00 | 77,800.00 | 73,905.13 | 380,175 |
| 2025-11-17 | 81,400.00 | 81,500.00 | 79,500.00 | 80,400.00 | 76,374.97 | 286,271 |
| 2025-11-14 | 80,800.00 | 82,200.00 | 80,100.00 | 80,400.00 | 76,374.97 | 368,228 |
| 2025-11-13 | 82,800.00 | 83,300.00 | 81,400.00 | 82,200.00 | 78,084.86 | 579,866 |
| 2025-11-12 | 78,500.00 | 84,400.00 | 77,900.00 | 83,300.00 | 79,129.79 | 1,245,758 |
| 2025-11-11 | 78,400.00 | 79,000.00 | 75,700.00 | 76,300.00 | 72,480.23 | 450,000 |
| 2025-11-10 | 75,400.00 | 78,700.00 | 75,300.00 | 78,400.00 | 74,475.09 | 560,758 |
| 2025-11-07 | 75,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 69,820.40 | 330,707 |
| 2025-11-06 | 74,800.00 | 76,600.00 | 73,300.00 | 75,800.00 | 72,005.26 | 519,179 |
| 2025-11-05 | 74,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 69,725.41 | 546,223 |
| 2025-11-04 | 77,500.00 | 77,500.00 | 74,400.00 | 74,700.00 | 70,960.33 | 571,804 |
| 2025-11-03 | 77,600.00 | 78,700.00 | 77,100.00 | 77,800.00 | 73,905.13 | 344,892 |
| 2025-10-31 | 77,700.00 | 79,000.00 | 77,100.00 | 77,300.00 | 73,430.16 | 430,808 |
| 2025-10-30 | 78,600.00 | 80,300.00 | 77,500.00 | 77,600.00 | 73,715.14 | 480,011 |
| 2025-10-29 | 78,800.00 | 78,800.00 | 76,800.00 | 77,800.00 | 73,905.13 | 355,652 |
| 2025-10-28 | 78,300.00 | 78,300.00 | 77,200.00 | 77,900.00 | 74,000.13 | 330,195 |
| 2025-10-27 | 79,000.00 | 80,700.00 | 77,000.00 | 78,600.00 | 74,665.08 | 630,696 |
| 2025-10-24 | 76,800.00 | 78,200.00 | 76,600.00 | 77,500.00 | 73,620.15 | 426,479 |
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.