Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 44,750.00 | 45,450.00 | 44,450.00 | 44,500.00 | 42,272.22 | 307,952 |
| 2025-01-22 | 44,500.00 | 45,000.00 | 44,200.00 | 44,700.00 | 42,462.20 | 355,772 |
| 2025-01-21 | 44,250.00 | 44,450.00 | 44,050.00 | 44,200.00 | 41,987.23 | 213,093 |
| 2025-01-20 | 43,500.00 | 44,350.00 | 43,450.00 | 44,000.00 | 41,797.25 | 246,982 |
| 2025-01-17 | 43,550.00 | 43,900.00 | 43,300.00 | 43,500.00 | 41,322.28 | 250,559 |
| 2025-01-16 | 44,000.00 | 44,050.00 | 43,450.00 | 43,950.00 | 41,749.75 | 255,032 |
| 2025-01-15 | 43,300.00 | 43,800.00 | 43,250.00 | 43,400.00 | 41,227.28 | 247,463 |
| 2025-01-14 | 43,550.00 | 43,550.00 | 42,850.00 | 43,150.00 | 40,989.80 | 226,825 |
| 2025-01-13 | 43,800.00 | 44,300.00 | 43,000.00 | 43,500.00 | 41,322.28 | 312,758 |
| 2025-01-10 | 43,800.00 | 44,450.00 | 43,750.00 | 44,200.00 | 41,987.23 | 266,474 |
| 2025-01-09 | 44,300.00 | 44,550.00 | 43,250.00 | 44,200.00 | 41,987.23 | 476,371 |
| 2025-01-08 | 43,800.00 | 45,000.00 | 43,700.00 | 44,700.00 | 42,462.20 | 324,987 |
| 2025-01-07 | 42,950.00 | 44,200.00 | 42,750.00 | 44,200.00 | 41,987.23 | 503,308 |
| 2025-01-06 | 43,000.00 | 43,200.00 | 42,350.00 | 42,850.00 | 40,704.82 | 546,087 |
| 2025-01-03 | 43,050.00 | 43,450.00 | 42,700.00 | 42,950.00 | 40,799.81 | 402,878 |
| 2025-01-02 | 43,150.00 | 43,950.00 | 42,700.00 | 43,050.00 | 40,894.81 | 389,510 |
| 2024-12-30 | 43,600.00 | 44,000.00 | 43,350.00 | 43,500.00 | 41,322.28 | 304,771 |
| 2024-12-27 | 45,000.00 | 45,600.00 | 43,150.00 | 44,100.00 | 41,892.24 | 1,100,324 |
| 2024-12-26 | 48,400.00 | 48,400.00 | 47,900.00 | 48,000.00 | 42,272.22 | 752,786 |
| 2024-12-24 | 48,400.00 | 48,650.00 | 48,150.00 | 48,400.00 | 42,624.48 | 352,738 |
| 2024-12-23 | 47,650.00 | 48,650.00 | 47,300.00 | 48,400.00 | 42,624.48 | 376,866 |
| 2024-12-20 | 47,650.00 | 47,800.00 | 46,750.00 | 47,300.00 | 41,655.75 | 306,931 |
| 2024-12-19 | 47,200.00 | 47,950.00 | 47,050.00 | 47,750.00 | 42,052.05 | 223,318 |
| 2024-12-18 | 46,500.00 | 48,300.00 | 46,150.00 | 48,200.00 | 42,448.35 | 489,821 |
| 2024-12-17 | 47,200.00 | 47,200.00 | 45,900.00 | 46,550.00 | 40,995.24 | 415,085 |
| 2024-12-16 | 47,700.00 | 47,750.00 | 46,800.00 | 46,800.00 | 41,215.41 | 162,400 |
| 2024-12-13 | 47,100.00 | 47,400.00 | 46,550.00 | 47,100.00 | 41,479.61 | 172,133 |
| 2024-12-12 | 46,550.00 | 47,450.00 | 46,550.00 | 47,100.00 | 41,479.61 | 515,823 |
| 2024-12-11 | 45,550.00 | 46,800.00 | 45,400.00 | 46,500.00 | 40,951.21 | 276,449 |
| 2024-12-10 | 45,400.00 | 45,950.00 | 44,900.00 | 45,950.00 | 40,466.84 | 365,439 |
| 2024-12-09 | 46,850.00 | 46,850.00 | 44,800.00 | 45,050.00 | 39,674.24 | 412,523 |
| 2024-12-06 | 47,250.00 | 47,850.00 | 46,000.00 | 47,350.00 | 41,699.78 | 369,679 |
| 2024-12-05 | 48,950.00 | 49,000.00 | 47,100.00 | 47,100.00 | 41,479.61 | 324,512 |
| 2024-12-04 | 49,800.00 | 49,900.00 | 48,150.00 | 48,950.00 | 43,108.85 | 582,544 |
| 2024-12-03 | 48,000.00 | 50,700.00 | 47,900.00 | 50,700.00 | 44,650.03 | 1,094,431 |
| 2024-12-02 | 47,950.00 | 48,100.00 | 47,350.00 | 47,550.00 | 41,875.91 | 182,100 |
| 2024-11-29 | 47,300.00 | 47,800.00 | 47,050.00 | 47,600.00 | 41,919.95 | 267,310 |
| 2024-11-28 | 47,250.00 | 47,550.00 | 46,600.00 | 47,300.00 | 41,655.75 | 257,062 |
| 2024-11-27 | 45,600.00 | 47,250.00 | 45,600.00 | 46,850.00 | 41,259.44 | 252,061 |
| 2024-11-26 | 45,950.00 | 46,000.00 | 45,350.00 | 45,850.00 | 40,378.77 | 168,366 |
| 2024-11-25 | 46,550.00 | 46,600.00 | 45,900.00 | 46,400.00 | 40,863.14 | 241,051 |
| 2024-11-22 | 46,150.00 | 46,350.00 | 45,900.00 | 46,200.00 | 40,687.01 | 101,073 |
| 2024-11-21 | 46,050.00 | 46,250.00 | 45,700.00 | 45,800.00 | 40,334.74 | 123,821 |
| 2024-11-20 | 45,550.00 | 46,300.00 | 45,350.00 | 46,000.00 | 40,510.87 | 161,129 |
| 2024-11-19 | 45,700.00 | 46,350.00 | 45,200.00 | 45,950.00 | 40,466.84 | 198,789 |
| 2024-11-18 | 44,850.00 | 46,750.00 | 44,700.00 | 46,050.00 | 40,554.91 | 289,813 |
| 2024-11-15 | 44,850.00 | 45,050.00 | 44,200.00 | 44,450.00 | 39,145.83 | 165,040 |
| 2024-11-14 | 44,800.00 | 45,100.00 | 44,300.00 | 44,450.00 | 39,145.83 | 289,113 |
| 2024-11-13 | 45,200.00 | 45,350.00 | 44,300.00 | 44,400.00 | 39,101.80 | 198,335 |
| 2024-11-12 | 46,600.00 | 46,800.00 | 45,200.00 | 45,450.00 | 40,026.50 | 266,353 |
| 2024-11-11 | 46,000.00 | 46,950.00 | 45,850.00 | 46,750.00 | 41,171.38 | 157,609 |
| 2024-11-08 | 46,750.00 | 47,200.00 | 46,300.00 | 46,450.00 | 40,907.18 | 175,396 |
| 2024-11-07 | 46,700.00 | 47,500.00 | 46,150.00 | 46,300.00 | 40,775.07 | 190,239 |
| 2024-11-06 | 46,650.00 | 47,300.00 | 46,500.00 | 47,000.00 | 41,391.54 | 143,586 |
| 2024-11-05 | 45,400.00 | 46,850.00 | 45,250.00 | 46,850.00 | 41,259.44 | 218,668 |
| 2024-11-04 | 45,900.00 | 45,950.00 | 45,100.00 | 45,850.00 | 40,378.77 | 200,606 |
| 2024-11-01 | 45,400.00 | 46,150.00 | 45,400.00 | 45,950.00 | 40,466.84 | 115,562 |
| 2024-10-31 | 46,050.00 | 46,200.00 | 45,400.00 | 45,900.00 | 40,422.81 | 303,964 |
| 2024-10-30 | 47,250.00 | 47,250.00 | 45,600.00 | 46,150.00 | 40,642.97 | 355,169 |
| 2024-10-29 | 46,900.00 | 47,250.00 | 46,500.00 | 47,150.00 | 41,523.64 | 181,827 |
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.