Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16,940.00 | 17,280.00 | 16,940.00 | 17,230.00 | 16,694.85 | 8,239 |
| 2024-07-26 | 16,790.00 | 17,270.00 | 16,710.00 | 16,960.00 | 16,433.24 | 20,679 |
| 2024-07-25 | 17,130.00 | 17,400.00 | 16,570.00 | 16,900.00 | 16,375.10 | 39,846 |
| 2024-07-24 | 16,930.00 | 17,640.00 | 16,930.00 | 17,130.00 | 16,597.96 | 20,941 |
| 2024-07-23 | 16,830.00 | 17,290.00 | 16,830.00 | 16,930.00 | 16,404.17 | 15,066 |
| 2024-07-22 | 17,400.00 | 17,600.00 | 16,900.00 | 16,940.00 | 16,413.86 | 48,128 |
| 2024-07-19 | 17,900.00 | 18,400.00 | 17,690.00 | 17,690.00 | 17,140.57 | 35,294 |
| 2024-07-18 | 17,860.00 | 18,600.00 | 17,660.00 | 18,140.00 | 17,576.59 | 107,271 |
| 2024-07-17 | 17,740.00 | 19,870.00 | 17,470.00 | 18,060.00 | 17,499.08 | 601,569 |
| 2024-07-16 | 17,560.00 | 19,950.00 | 17,330.00 | 17,720.00 | 17,169.64 | 811,476 |
| 2024-07-15 | 17,740.00 | 18,650.00 | 17,210.00 | 17,310.00 | 16,772.37 | 95,165 |
| 2024-07-12 | 16,710.00 | 17,090.00 | 16,710.00 | 16,950.00 | 16,423.55 | 7,719 |
| 2024-07-11 | 16,800.00 | 17,070.00 | 16,800.00 | 16,900.00 | 16,375.10 | 14,892 |
| 2024-07-10 | 16,810.00 | 16,930.00 | 16,720.00 | 16,900.00 | 16,375.10 | 10,439 |
| 2024-07-09 | 17,000.00 | 17,000.00 | 16,670.00 | 16,720.00 | 16,200.69 | 13,031 |
| 2024-07-08 | 16,430.00 | 16,850.00 | 16,250.00 | 16,820.00 | 16,297.59 | 14,747 |
| 2024-07-05 | 16,160.00 | 16,570.00 | 16,160.00 | 16,410.00 | 15,900.32 | 15,207 |
| 2024-07-04 | 16,120.00 | 16,410.00 | 16,120.00 | 16,220.00 | 15,716.22 | 19,817 |
| 2024-07-03 | 16,780.00 | 16,920.00 | 16,000.00 | 16,270.00 | 15,764.67 | 29,845 |
| 2024-07-02 | 17,530.00 | 17,530.00 | 16,770.00 | 16,770.00 | 16,249.14 | 38,544 |
| 2024-07-01 | 17,600.00 | 17,680.00 | 17,310.00 | 17,480.00 | 16,937.09 | 22,753 |
| 2024-06-28 | 17,410.00 | 17,500.00 | 17,340.00 | 17,350.00 | 16,811.13 | 15,089 |
| 2024-06-27 | 17,410.00 | 17,500.00 | 17,330.00 | 17,350.00 | 16,811.13 | 19,627 |
| 2024-06-26 | 17,470.00 | 17,630.00 | 17,450.00 | 17,450.00 | 16,908.02 | 27,362 |
| 2024-06-25 | 17,490.00 | 17,670.00 | 17,440.00 | 17,470.00 | 16,927.40 | 35,908 |
| 2024-06-24 | 17,990.00 | 17,990.00 | 17,590.00 | 17,590.00 | 17,043.67 | 50,273 |
| 2024-06-21 | 18,510.00 | 18,650.00 | 17,980.00 | 17,990.00 | 17,431.25 | 88,221 |
| 2024-06-20 | 19,520.00 | 21,450.00 | 18,500.00 | 18,500.00 | 17,925.41 | 1,099,904 |
| 2024-06-19 | 19,200.00 | 19,210.00 | 18,500.00 | 18,540.00 | 17,964.17 | 86,241 |
| 2024-06-18 | 19,070.00 | 19,450.00 | 18,760.00 | 19,170.00 | 18,574.60 | 75,141 |
| 2024-06-17 | 19,400.00 | 19,670.00 | 18,990.00 | 19,220.00 | 18,623.05 | 71,255 |
| 2024-06-14 | 18,850.00 | 19,690.00 | 18,540.00 | 19,400.00 | 18,797.46 | 109,692 |
| 2024-06-13 | 18,270.00 | 19,000.00 | 18,270.00 | 18,850.00 | 18,264.54 | 50,760 |
| 2024-06-12 | 18,290.00 | 18,480.00 | 18,180.00 | 18,200.00 | 17,634.73 | 12,978 |
| 2024-06-11 | 18,140.00 | 18,390.00 | 18,110.00 | 18,180.00 | 17,615.35 | 15,615 |
| 2024-06-10 | 18,660.00 | 18,700.00 | 18,110.00 | 18,240.00 | 17,673.48 | 25,110 |
| 2024-06-07 | 18,780.00 | 18,950.00 | 18,660.00 | 18,710.00 | 18,128.89 | 17,677 |
| 2024-06-05 | 19,120.00 | 19,400.00 | 18,770.00 | 18,780.00 | 18,196.71 | 43,986 |
| 2024-06-04 | 18,540.00 | 19,400.00 | 18,430.00 | 18,900.00 | 18,312.99 | 70,332 |
| 2024-06-03 | 18,360.00 | 19,220.00 | 18,230.00 | 18,740.00 | 18,157.96 | 63,531 |
| 2024-05-31 | 18,200.00 | 18,560.00 | 18,200.00 | 18,360.00 | 17,789.76 | 23,873 |
| 2024-05-30 | 18,100.00 | 18,700.00 | 18,100.00 | 18,120.00 | 17,557.21 | 55,395 |
| 2024-05-29 | 18,300.00 | 18,450.00 | 18,050.00 | 18,200.00 | 17,634.73 | 22,346 |
| 2024-05-28 | 18,000.00 | 18,530.00 | 17,920.00 | 18,200.00 | 17,634.73 | 27,610 |
| 2024-05-27 | 18,050.00 | 18,180.00 | 17,930.00 | 18,060.00 | 17,499.08 | 24,051 |
| 2024-05-24 | 17,950.00 | 18,560.00 | 17,950.00 | 17,990.00 | 17,431.25 | 48,092 |
| 2024-05-23 | 18,300.00 | 18,300.00 | 17,990.00 | 18,100.00 | 17,537.83 | 23,919 |
| 2024-05-22 | 18,320.00 | 18,590.00 | 18,270.00 | 18,300.00 | 17,731.62 | 27,841 |
| 2024-05-21 | 18,810.00 | 18,900.00 | 18,310.00 | 18,430.00 | 17,857.58 | 46,691 |
| 2024-05-20 | 19,000.00 | 19,140.00 | 18,750.00 | 18,800.00 | 18,216.09 | 54,647 |
| 2024-05-17 | 19,900.00 | 21,850.00 | 19,000.00 | 19,000.00 | 18,409.88 | 775,438 |
| 2024-05-16 | 18,910.00 | 18,990.00 | 18,710.00 | 18,770.00 | 18,187.02 | 31,154 |
| 2024-05-14 | 18,620.00 | 19,280.00 | 18,620.00 | 18,910.00 | 18,322.68 | 19,520 |
| 2024-05-13 | 18,650.00 | 18,960.00 | 18,490.00 | 18,760.00 | 18,177.33 | 20,028 |
| 2024-05-10 | 18,930.00 | 19,150.00 | 18,650.00 | 18,650.00 | 18,070.75 | 22,585 |
| 2024-05-09 | 18,990.00 | 19,680.00 | 18,920.00 | 19,050.00 | 18,458.33 | 78,892 |
| 2024-05-08 | 19,150.00 | 19,150.00 | 18,860.00 | 18,990.00 | 18,400.19 | 16,921 |
| 2024-05-07 | 18,800.00 | 19,230.00 | 18,690.00 | 19,100.00 | 18,506.77 | 32,904 |
| 2024-05-03 | 18,680.00 | 18,950.00 | 18,600.00 | 18,680.00 | 18,099.82 | 21,194 |
| 2024-05-02 | 18,500.00 | 19,500.00 | 18,440.00 | 18,680.00 | 18,099.82 | 64,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.