Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 76,800.00 | 78,200.00 | 76,600.00 | 77,500.00 | 73,620.15 | 426,479 |
| 2025-10-23 | 76,300.00 | 76,800.00 | 75,200.00 | 75,700.00 | 71,910.26 | 303,327 |
| 2025-10-22 | 77,100.00 | 77,300.00 | 75,600.00 | 77,100.00 | 73,240.18 | 299,776 |
| 2025-10-21 | 80,500.00 | 80,500.00 | 76,600.00 | 76,900.00 | 73,050.19 | 652,286 |
| 2025-10-20 | 74,400.00 | 79,300.00 | 73,400.00 | 79,000.00 | 75,045.06 | 721,749 |
| 2025-10-17 | 74,900.00 | 74,900.00 | 73,300.00 | 74,400.00 | 70,675.34 | 371,665 |
| 2025-10-16 | 75,000.00 | 76,900.00 | 74,900.00 | 75,600.00 | 71,815.27 | 352,380 |
| 2025-10-15 | 72,500.00 | 74,900.00 | 71,800.00 | 74,900.00 | 71,150.31 | 363,748 |
| 2025-10-14 | 71,800.00 | 73,000.00 | 71,600.00 | 72,300.00 | 68,680.48 | 319,411 |
| 2025-10-13 | 72,400.00 | 72,400.00 | 70,700.00 | 71,700.00 | 68,110.51 | 296,885 |
| 2025-10-10 | 73,100.00 | 73,800.00 | 72,700.00 | 73,300.00 | 69,630.41 | 291,173 |
| 2025-10-02 | 71,800.00 | 73,900.00 | 71,500.00 | 72,400.00 | 68,775.47 | 433,504 |
| 2025-10-01 | 71,700.00 | 72,100.00 | 71,000.00 | 71,200.00 | 67,635.54 | 181,277 |
| 2025-09-30 | 71,900.00 | 72,200.00 | 71,400.00 | 71,700.00 | 68,110.51 | 153,432 |
| 2025-09-29 | 71,900.00 | 73,300.00 | 71,700.00 | 72,200.00 | 68,585.48 | 176,774 |
| 2025-09-26 | 72,500.00 | 72,600.00 | 71,000.00 | 71,400.00 | 67,825.53 | 239,998 |
| 2025-09-25 | 72,900.00 | 73,000.00 | 71,800.00 | 72,400.00 | 68,775.47 | 244,002 |
| 2025-09-24 | 74,200.00 | 74,300.00 | 72,000.00 | 72,900.00 | 69,250.44 | 268,629 |
| 2025-09-23 | 76,500.00 | 77,000.00 | 74,300.00 | 74,300.00 | 70,580.35 | 281,544 |
| 2025-09-22 | 75,400.00 | 77,500.00 | 75,000.00 | 76,300.00 | 72,480.23 | 291,432 |
| 2025-09-19 | 75,500.00 | 75,600.00 | 74,900.00 | 75,400.00 | 71,625.28 | 269,572 |
| 2025-09-18 | 75,000.00 | 75,600.00 | 73,900.00 | 75,400.00 | 71,625.28 | 333,185 |
| 2025-09-17 | 74,900.00 | 75,000.00 | 73,500.00 | 74,500.00 | 70,770.34 | 245,627 |
| 2025-09-16 | 75,900.00 | 76,000.00 | 75,000.00 | 75,500.00 | 71,720.28 | 278,584 |
| 2025-09-15 | 74,400.00 | 76,000.00 | 74,400.00 | 75,500.00 | 71,720.28 | 425,887 |
| 2025-09-12 | 74,800.00 | 74,900.00 | 73,100.00 | 74,000.00 | 70,295.37 | 244,735 |
| 2025-09-11 | 74,500.00 | 74,700.00 | 72,200.00 | 73,700.00 | 70,010.39 | 673,260 |
| 2025-09-10 | 73,100.00 | 74,400.00 | 72,200.00 | 74,200.00 | 70,485.36 | 469,801 |
| 2025-09-09 | 70,000.00 | 72,700.00 | 69,500.00 | 72,600.00 | 68,965.46 | 716,808 |
| 2025-09-08 | 68,500.00 | 69,900.00 | 68,100.00 | 69,500.00 | 66,020.65 | 184,201 |
| 2025-09-05 | 68,300.00 | 69,000.00 | 68,200.00 | 68,400.00 | 64,975.72 | 103,305 |
| 2025-09-04 | 68,300.00 | 68,700.00 | 67,800.00 | 68,300.00 | 64,880.73 | 177,448 |
| 2025-09-03 | 67,800.00 | 68,700.00 | 67,700.00 | 68,500.00 | 65,070.71 | 105,938 |
| 2025-09-02 | 67,900.00 | 68,400.00 | 67,500.00 | 68,100.00 | 64,690.74 | 102,255 |
| 2025-09-01 | 68,300.00 | 69,100.00 | 67,400.00 | 68,000.00 | 64,595.74 | 138,553 |
| 2025-08-29 | 69,900.00 | 69,900.00 | 68,500.00 | 68,800.00 | 65,355.69 | 167,852 |
| 2025-08-28 | 67,800.00 | 69,900.00 | 67,500.00 | 69,300.00 | 65,830.66 | 270,768 |
| 2025-08-27 | 67,900.00 | 68,200.00 | 67,400.00 | 68,100.00 | 64,690.74 | 119,587 |
| 2025-08-26 | 68,500.00 | 68,800.00 | 67,300.00 | 67,800.00 | 64,405.76 | 261,700 |
| 2025-08-25 | 67,600.00 | 69,000.00 | 67,400.00 | 68,900.00 | 65,450.69 | 252,359 |
| 2025-08-22 | 66,900.00 | 68,000.00 | 66,800.00 | 67,100.00 | 63,740.80 | 161,590 |
| 2025-08-21 | 67,300.00 | 68,100.00 | 66,900.00 | 66,900.00 | 63,550.81 | 200,382 |
| 2025-08-20 | 67,800.00 | 67,800.00 | 65,200.00 | 67,300.00 | 63,930.79 | 305,890 |
| 2025-08-19 | 68,700.00 | 68,800.00 | 67,400.00 | 68,000.00 | 64,595.74 | 178,595 |
| 2025-08-18 | 68,100.00 | 68,700.00 | 67,700.00 | 68,300.00 | 64,880.73 | 190,148 |
| 2025-08-14 | 69,100.00 | 69,700.00 | 68,800.00 | 68,800.00 | 65,355.69 | 316,669 |
| 2025-08-13 | 69,700.00 | 69,800.00 | 68,100.00 | 69,100.00 | 65,640.68 | 244,012 |
| 2025-08-12 | 67,800.00 | 70,500.00 | 67,800.00 | 68,700.00 | 65,260.70 | 376,146 |
| 2025-08-11 | 68,600.00 | 68,900.00 | 66,900.00 | 67,800.00 | 64,405.76 | 381,459 |
| 2025-08-08 | 70,300.00 | 70,700.00 | 69,400.00 | 70,000.00 | 66,495.62 | 150,587 |
| 2025-08-07 | 71,700.00 | 72,100.00 | 70,100.00 | 70,600.00 | 67,065.58 | 240,838 |
| 2025-08-06 | 69,900.00 | 70,900.00 | 69,800.00 | 70,800.00 | 67,255.57 | 201,077 |
| 2025-08-05 | 69,100.00 | 71,300.00 | 68,700.00 | 70,100.00 | 66,590.61 | 368,963 |
| 2025-08-04 | 66,800.00 | 68,500.00 | 66,500.00 | 68,000.00 | 64,595.74 | 288,716 |
| 2025-08-01 | 69,200.00 | 69,700.00 | 66,700.00 | 66,900.00 | 63,550.81 | 553,391 |
| 2025-07-31 | 71,200.00 | 72,000.00 | 70,500.00 | 70,800.00 | 67,255.57 | 335,015 |
| 2025-07-30 | 71,600.00 | 72,600.00 | 69,900.00 | 71,000.00 | 67,445.56 | 279,131 |
| 2025-07-29 | 69,800.00 | 71,000.00 | 69,300.00 | 71,000.00 | 67,445.56 | 228,906 |
| 2025-07-28 | 72,400.00 | 72,500.00 | 69,100.00 | 70,200.00 | 66,685.61 | 451,037 |
| 2025-07-25 | 71,000.00 | 72,800.00 | 71,000.00 | 72,400.00 | 68,775.47 | 319,689 |
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.