Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 47,450.00 | 47,450.00 | 46,300.00 | 46,950.00 | 41,347.51 | 189,619 |
| 2024-10-25 | 47,100.00 | 48,450.00 | 46,800.00 | 47,150.00 | 41,523.64 | 379,951 |
| 2024-10-24 | 47,100.00 | 47,800.00 | 46,800.00 | 47,100.00 | 41,479.61 | 213,778 |
| 2024-10-23 | 47,650.00 | 48,000.00 | 47,350.00 | 47,450.00 | 41,787.85 | 204,560 |
| 2024-10-22 | 47,100.00 | 47,800.00 | 46,900.00 | 47,750.00 | 42,052.05 | 258,100 |
| 2024-10-21 | 47,250.00 | 47,650.00 | 46,700.00 | 47,250.00 | 41,611.71 | 222,904 |
| 2024-10-18 | 47,000.00 | 47,750.00 | 47,000.00 | 47,350.00 | 41,699.78 | 174,762 |
| 2024-10-17 | 47,450.00 | 47,900.00 | 46,800.00 | 46,900.00 | 41,303.48 | 221,584 |
| 2024-10-16 | 46,250.00 | 47,700.00 | 46,200.00 | 46,850.00 | 41,259.44 | 338,029 |
| 2024-10-15 | 46,200.00 | 47,100.00 | 45,950.00 | 46,650.00 | 41,083.31 | 293,379 |
| 2024-10-14 | 45,250.00 | 46,400.00 | 44,750.00 | 46,050.00 | 40,554.91 | 306,213 |
| 2024-10-11 | 44,550.00 | 45,200.00 | 44,400.00 | 45,200.00 | 39,806.34 | 208,774 |
| 2024-10-10 | 44,800.00 | 45,000.00 | 44,150.00 | 44,150.00 | 38,881.63 | 348,698 |
| 2024-10-08 | 44,300.00 | 44,600.00 | 43,900.00 | 44,550.00 | 39,233.90 | 218,486 |
| 2024-10-07 | 44,300.00 | 45,000.00 | 43,750.00 | 44,650.00 | 39,321.97 | 188,283 |
| 2024-10-04 | 43,750.00 | 44,750.00 | 43,300.00 | 44,650.00 | 39,321.97 | 287,460 |
| 2024-10-02 | 43,150.00 | 43,850.00 | 42,750.00 | 43,500.00 | 38,309.20 | 195,184 |
| 2024-09-30 | 44,750.00 | 44,750.00 | 43,350.00 | 43,550.00 | 38,353.23 | 459,228 |
| 2024-09-27 | 44,150.00 | 45,000.00 | 44,100.00 | 44,450.00 | 39,145.83 | 289,278 |
| 2024-09-26 | 43,300.00 | 44,400.00 | 43,100.00 | 44,050.00 | 38,793.56 | 427,467 |
| 2024-09-25 | 46,350.00 | 46,500.00 | 42,900.00 | 42,900.00 | 37,780.79 | 1,174,846 |
| 2024-09-24 | 47,000.00 | 47,000.00 | 45,300.00 | 45,900.00 | 40,422.81 | 271,248 |
| 2024-09-23 | 46,700.00 | 46,900.00 | 46,100.00 | 46,450.00 | 40,907.18 | 147,979 |
| 2024-09-20 | 47,650.00 | 47,650.00 | 46,200.00 | 46,650.00 | 41,083.31 | 472,495 |
| 2024-09-19 | 47,600.00 | 47,900.00 | 46,750.00 | 47,500.00 | 41,831.88 | 319,947 |
| 2024-09-13 | 46,250.00 | 47,250.00 | 46,150.00 | 47,050.00 | 41,435.58 | 191,057 |
| 2024-09-12 | 45,250.00 | 45,900.00 | 45,150.00 | 45,850.00 | 40,378.77 | 314,290 |
| 2024-09-11 | 46,800.00 | 46,850.00 | 44,550.00 | 45,100.00 | 39,718.27 | 364,283 |
| 2024-09-10 | 46,750.00 | 47,050.00 | 46,150.00 | 46,650.00 | 41,083.31 | 191,065 |
| 2024-09-09 | 45,850.00 | 46,550.00 | 45,100.00 | 46,350.00 | 40,819.11 | 263,324 |
| 2024-09-06 | 46,850.00 | 47,350.00 | 45,900.00 | 46,650.00 | 41,083.31 | 264,779 |
| 2024-09-05 | 47,500.00 | 47,650.00 | 46,000.00 | 46,600.00 | 41,039.28 | 332,436 |
| 2024-09-04 | 46,500.00 | 47,900.00 | 46,500.00 | 47,450.00 | 41,787.85 | 440,900 |
| 2024-09-03 | 47,250.00 | 48,800.00 | 47,000.00 | 47,800.00 | 42,096.08 | 357,382 |
| 2024-09-02 | 47,500.00 | 47,600.00 | 46,750.00 | 47,100.00 | 41,479.61 | 194,694 |
| 2024-08-30 | 46,650.00 | 47,850.00 | 46,300.00 | 47,250.00 | 41,611.71 | 344,643 |
| 2024-08-29 | 45,850.00 | 46,600.00 | 45,600.00 | 46,500.00 | 40,951.21 | 267,672 |
| 2024-08-28 | 46,550.00 | 46,650.00 | 45,700.00 | 46,100.00 | 40,598.94 | 286,739 |
| 2024-08-27 | 48,250.00 | 48,450.00 | 46,300.00 | 46,600.00 | 41,039.28 | 408,873 |
| 2024-08-26 | 47,700.00 | 48,900.00 | 47,500.00 | 48,250.00 | 42,492.38 | 410,570 |
| 2024-08-23 | 47,250.00 | 47,700.00 | 47,050.00 | 47,450.00 | 41,787.85 | 201,007 |
| 2024-08-22 | 47,900.00 | 47,950.00 | 47,050.00 | 47,500.00 | 41,831.88 | 276,408 |
| 2024-08-21 | 47,700.00 | 47,900.00 | 47,300.00 | 47,900.00 | 42,184.15 | 271,691 |
| 2024-08-20 | 45,850.00 | 47,800.00 | 45,800.00 | 47,800.00 | 42,096.08 | 726,013 |
| 2024-08-19 | 45,200.00 | 45,900.00 | 44,950.00 | 45,600.00 | 40,158.60 | 239,085 |
| 2024-08-16 | 44,900.00 | 45,800.00 | 44,800.00 | 45,250.00 | 39,850.37 | 393,908 |
| 2024-08-14 | 44,150.00 | 44,500.00 | 43,800.00 | 44,300.00 | 39,013.73 | 359,437 |
| 2024-08-13 | 43,700.00 | 44,100.00 | 43,350.00 | 43,700.00 | 38,485.33 | 283,490 |
| 2024-08-12 | 43,900.00 | 44,250.00 | 43,600.00 | 43,900.00 | 38,661.46 | 158,611 |
| 2024-08-09 | 43,550.00 | 44,150.00 | 43,200.00 | 43,650.00 | 38,441.30 | 340,811 |
| 2024-08-08 | 41,200.00 | 43,100.00 | 41,100.00 | 42,600.00 | 37,516.59 | 340,388 |
| 2024-08-07 | 40,850.00 | 42,450.00 | 40,550.00 | 41,800.00 | 36,812.05 | 205,258 |
| 2024-08-06 | 41,500.00 | 42,250.00 | 40,700.00 | 41,350.00 | 36,415.75 | 385,104 |
| 2024-08-05 | 42,100.00 | 42,300.00 | 39,500.00 | 40,300.00 | 35,491.05 | 489,974 |
| 2024-08-02 | 44,950.00 | 45,000.00 | 42,950.00 | 43,250.00 | 38,089.03 | 387,031 |
| 2024-08-01 | 45,100.00 | 45,650.00 | 44,500.00 | 45,650.00 | 40,202.64 | 320,243 |
| 2024-07-31 | 44,750.00 | 45,300.00 | 44,300.00 | 44,750.00 | 39,410.03 | 386,832 |
| 2024-07-30 | 43,950.00 | 45,150.00 | 43,750.00 | 44,400.00 | 39,101.80 | 398,410 |
| 2024-07-29 | 44,450.00 | 45,650.00 | 44,100.00 | 44,150.00 | 38,881.63 | 405,916 |
| 2024-07-26 | 43,600.00 | 44,450.00 | 43,400.00 | 44,450.00 | 39,145.83 | 352,397 |
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.