Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 47,650.00 | 47,850.00 | 47,350.00 | 47,700.00 | 45,312.02 | 158,294 |
| 2025-04-23 | 47,600.00 | 47,900.00 | 47,250.00 | 47,750.00 | 45,359.51 | 216,810 |
| 2025-04-22 | 45,900.00 | 47,600.00 | 45,800.00 | 47,250.00 | 44,884.54 | 260,893 |
| 2025-04-21 | 45,050.00 | 46,150.00 | 45,050.00 | 46,000.00 | 43,697.12 | 164,204 |
| 2025-04-18 | 44,650.00 | 45,100.00 | 44,450.00 | 44,900.00 | 42,652.19 | 93,674 |
| 2025-04-17 | 44,600.00 | 44,800.00 | 44,000.00 | 44,550.00 | 42,319.71 | 173,272 |
| 2025-04-16 | 44,750.00 | 45,000.00 | 44,400.00 | 44,750.00 | 42,509.70 | 142,640 |
| 2025-04-15 | 44,050.00 | 44,900.00 | 43,900.00 | 44,700.00 | 42,462.20 | 180,551 |
| 2025-04-14 | 43,800.00 | 44,300.00 | 43,650.00 | 43,900.00 | 41,702.25 | 191,026 |
| 2025-04-11 | 43,250.00 | 43,850.00 | 43,000.00 | 43,700.00 | 41,512.27 | 164,012 |
| 2025-04-10 | 43,700.00 | 44,000.00 | 42,800.00 | 43,700.00 | 41,512.27 | 235,973 |
| 2025-04-09 | 41,950.00 | 42,400.00 | 41,550.00 | 42,050.00 | 39,944.87 | 272,206 |
| 2025-04-08 | 42,950.00 | 43,100.00 | 41,975.00 | 42,200.00 | 40,087.36 | 250,367 |
| 2025-04-07 | 43,600.00 | 43,850.00 | 42,100.00 | 42,250.00 | 40,134.86 | 396,451 |
| 2025-04-04 | 44,600.00 | 45,475.00 | 44,350.00 | 45,050.00 | 42,794.68 | 184,962 |
| 2025-04-03 | 44,750.00 | 45,300.00 | 44,300.00 | 45,300.00 | 43,032.17 | 226,082 |
| 2025-04-02 | 45,300.00 | 46,100.00 | 45,000.00 | 45,700.00 | 43,412.14 | 175,737 |
| 2025-04-01 | 45,200.00 | 46,050.00 | 45,000.00 | 45,350.00 | 43,079.66 | 237,610 |
| 2025-03-31 | 45,150.00 | 45,350.00 | 44,750.00 | 45,250.00 | 42,984.67 | 194,824 |
| 2025-03-28 | 46,100.00 | 46,100.00 | 45,100.00 | 45,850.00 | 43,554.63 | 121,157 |
| 2025-03-27 | 46,350.00 | 46,600.00 | 45,900.00 | 45,950.00 | 43,649.62 | 129,630 |
| 2025-03-26 | 46,750.00 | 46,800.00 | 46,250.00 | 46,650.00 | 44,314.58 | 177,217 |
| 2025-03-25 | 46,800.00 | 47,050.00 | 46,200.00 | 46,700.00 | 44,362.08 | 145,180 |
| 2025-03-24 | 46,600.00 | 47,450.00 | 46,600.00 | 46,800.00 | 44,457.07 | 125,978 |
| 2025-03-21 | 46,150.00 | 46,950.00 | 46,050.00 | 46,450.00 | 44,124.59 | 425,283 |
| 2025-03-20 | 46,350.00 | 46,750.00 | 46,200.00 | 46,250.00 | 43,934.61 | 149,235 |
| 2025-03-19 | 46,100.00 | 46,550.00 | 45,950.00 | 46,300.00 | 43,982.10 | 130,395 |
| 2025-03-18 | 46,400.00 | 46,750.00 | 45,900.00 | 45,900.00 | 43,602.13 | 142,121 |
| 2025-03-17 | 45,350.00 | 46,050.00 | 45,300.00 | 46,050.00 | 43,744.62 | 166,255 |
| 2025-03-14 | 45,450.00 | 45,500.00 | 45,000.00 | 45,050.00 | 42,794.68 | 247,700 |
| 2025-03-13 | 45,200.00 | 46,500.00 | 45,050.00 | 45,500.00 | 43,222.15 | 322,429 |
| 2025-03-12 | 44,400.00 | 45,550.00 | 44,400.00 | 45,200.00 | 42,937.17 | 244,320 |
| 2025-03-11 | 44,600.00 | 45,250.00 | 44,350.00 | 44,550.00 | 42,319.71 | 301,849 |
| 2025-03-10 | 45,300.00 | 45,925.00 | 45,150.00 | 45,650.00 | 43,364.64 | 184,425 |
| 2025-03-07 | 45,900.00 | 46,450.00 | 45,400.00 | 45,400.00 | 43,127.16 | 183,448 |
| 2025-03-06 | 44,850.00 | 46,450.00 | 44,800.00 | 45,900.00 | 43,602.13 | 211,131 |
| 2025-03-05 | 45,300.00 | 45,700.00 | 44,350.00 | 44,650.00 | 42,414.71 | 282,756 |
| 2025-03-04 | 45,450.00 | 46,500.00 | 44,200.00 | 45,100.00 | 42,842.18 | 322,315 |
| 2025-02-28 | 46,750.00 | 46,950.00 | 45,400.00 | 45,600.00 | 43,317.15 | 439,887 |
| 2025-02-27 | 47,300.00 | 47,850.00 | 47,000.00 | 47,350.00 | 44,979.54 | 176,933 |
| 2025-02-26 | 47,500.00 | 47,950.00 | 47,350.00 | 47,750.00 | 45,359.51 | 200,060 |
| 2025-02-25 | 47,250.00 | 47,800.00 | 46,950.00 | 47,600.00 | 45,217.02 | 194,679 |
| 2025-02-24 | 47,200.00 | 47,700.00 | 47,200.00 | 47,450.00 | 45,074.53 | 139,013 |
| 2025-02-21 | 48,650.00 | 49,050.00 | 47,350.00 | 47,500.00 | 45,122.03 | 289,559 |
| 2025-02-20 | 48,800.00 | 49,500.00 | 48,500.00 | 48,650.00 | 46,214.46 | 247,094 |
| 2025-02-19 | 48,850.00 | 49,350.00 | 48,700.00 | 49,000.00 | 46,546.93 | 218,822 |
| 2025-02-18 | 49,100.00 | 49,450.00 | 48,450.00 | 48,950.00 | 46,499.44 | 228,022 |
| 2025-02-17 | 48,350.00 | 49,200.00 | 47,900.00 | 49,150.00 | 46,689.42 | 365,432 |
| 2025-02-14 | 46,850.00 | 48,350.00 | 46,750.00 | 48,250.00 | 45,834.48 | 438,054 |
| 2025-02-13 | 47,150.00 | 47,200.00 | 45,750.00 | 46,750.00 | 44,409.57 | 381,659 |
| 2025-02-12 | 46,900.00 | 47,500.00 | 46,600.00 | 46,900.00 | 44,552.07 | 205,757 |
| 2025-02-11 | 46,750.00 | 47,050.00 | 45,950.00 | 46,650.00 | 44,314.58 | 243,226 |
| 2025-02-10 | 47,200.00 | 47,600.00 | 46,500.00 | 46,550.00 | 44,219.59 | 228,490 |
| 2025-02-07 | 46,400.00 | 47,600.00 | 46,400.00 | 47,200.00 | 44,837.05 | 289,225 |
| 2025-02-06 | 46,800.00 | 47,400.00 | 46,250.00 | 46,400.00 | 44,077.10 | 265,750 |
| 2025-02-05 | 46,600.00 | 46,700.00 | 46,200.00 | 46,650.00 | 44,314.58 | 228,253 |
| 2025-02-04 | 46,000.00 | 46,800.00 | 45,500.00 | 46,500.00 | 44,172.09 | 313,503 |
| 2025-02-03 | 45,150.00 | 45,850.00 | 44,900.00 | 45,700.00 | 43,412.14 | 335,276 |
| 2025-01-31 | 45,050.00 | 45,600.00 | 44,650.00 | 45,600.00 | 43,317.15 | 384,649 |
| 2025-01-24 | 44,950.00 | 45,000.00 | 44,500.00 | 44,650.00 | 42,414.71 | 238,257 |
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.