Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18,490.00 | 18,550.00 | 18,200.00 | 18,460.00 | 17,886.65 | 17,128 |
| 2024-04-29 | 17,880.00 | 18,520.00 | 17,870.00 | 18,490.00 | 17,915.72 | 35,423 |
| 2024-04-26 | 18,200.00 | 18,200.00 | 17,700.00 | 17,880.00 | 17,324.67 | 19,117 |
| 2024-04-25 | 18,150.00 | 18,200.00 | 17,780.00 | 17,830.00 | 17,276.22 | 19,067 |
| 2024-04-24 | 17,980.00 | 18,240.00 | 17,840.00 | 18,150.00 | 17,586.28 | 17,432 |
| 2024-04-23 | 17,870.00 | 18,190.00 | 17,770.00 | 17,830.00 | 17,276.22 | 22,900 |
| 2024-04-22 | 17,490.00 | 18,430.00 | 17,490.00 | 17,910.00 | 17,353.73 | 24,048 |
| 2024-04-19 | 18,100.00 | 18,150.00 | 17,320.00 | 17,620.00 | 17,072.74 | 44,267 |
| 2024-04-18 | 17,610.00 | 18,310.00 | 17,600.00 | 18,100.00 | 17,537.83 | 33,437 |
| 2024-04-17 | 18,300.00 | 18,590.00 | 17,720.00 | 17,720.00 | 17,169.64 | 48,525 |
| 2024-04-16 | 18,520.00 | 18,610.00 | 18,080.00 | 18,450.00 | 17,876.96 | 40,380 |
| 2024-04-15 | 18,620.00 | 18,930.00 | 18,170.00 | 18,700.00 | 18,119.20 | 44,497 |
| 2024-04-12 | 19,120.00 | 19,480.00 | 18,860.00 | 19,090.00 | 18,497.08 | 39,590 |
| 2024-04-11 | 19,020.00 | 19,280.00 | 18,510.00 | 19,210.00 | 18,613.36 | 33,865 |
| 2024-04-09 | 19,830.00 | 20,200.00 | 19,280.00 | 19,280.00 | 18,681.18 | 46,760 |
| 2024-04-08 | 19,630.00 | 20,600.00 | 19,590.00 | 19,880.00 | 19,262.55 | 60,454 |
| 2024-04-05 | 20,000.00 | 20,250.00 | 19,620.00 | 19,620.00 | 19,010.62 | 52,207 |
| 2024-04-04 | 20,200.00 | 20,450.00 | 20,050.00 | 20,250.00 | 19,621.06 | 36,740 |
| 2024-04-03 | 20,950.00 | 20,950.00 | 20,350.00 | 20,350.00 | 19,717.95 | 31,053 |
| 2024-04-02 | 21,050.00 | 21,700.00 | 20,600.00 | 20,950.00 | 20,299.32 | 73,297 |
| 2024-04-01 | 20,950.00 | 21,250.00 | 20,700.00 | 21,050.00 | 20,396.21 | 31,389 |
| 2024-03-29 | 20,900.00 | 20,900.00 | 20,450.00 | 20,550.00 | 19,911.74 | 27,252 |
| 2024-03-28 | 21,100.00 | 21,100.00 | 20,700.00 | 20,700.00 | 20,057.08 | 46,089 |
| 2024-03-27 | 21,100.00 | 21,400.00 | 20,950.00 | 21,000.00 | 20,347.76 | 35,635 |
| 2024-03-26 | 21,700.00 | 22,000.00 | 21,050.00 | 21,200.00 | 20,541.55 | 57,460 |
| 2024-03-25 | 22,150.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,122.91 | 60,182 |
| 2024-03-22 | 22,500.00 | 22,500.00 | 21,850.00 | 22,150.00 | 21,462.04 | 35,544 |
| 2024-03-21 | 22,250.00 | 22,350.00 | 22,000.00 | 22,000.00 | 21,316.70 | 31,914 |
| 2024-03-20 | 21,750.00 | 22,800.00 | 21,750.00 | 22,000.00 | 21,316.70 | 98,904 |
| 2024-03-19 | 22,100.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,122.91 | 31,569 |
| 2024-03-18 | 22,400.00 | 22,650.00 | 22,000.00 | 22,000.00 | 21,316.70 | 66,136 |
| 2024-03-15 | 22,950.00 | 22,950.00 | 22,100.00 | 22,200.00 | 21,510.49 | 53,580 |
| 2024-03-14 | 22,800.00 | 23,700.00 | 22,600.00 | 23,050.00 | 22,334.09 | 150,651 |
| 2024-03-13 | 22,650.00 | 22,950.00 | 22,350.00 | 22,800.00 | 22,091.86 | 49,035 |
| 2024-03-12 | 22,450.00 | 22,600.00 | 22,100.00 | 22,500.00 | 21,801.17 | 32,062 |
| 2024-03-11 | 22,600.00 | 22,850.00 | 22,250.00 | 22,600.00 | 21,898.07 | 47,477 |
| 2024-03-08 | 22,150.00 | 22,400.00 | 21,850.00 | 22,200.00 | 21,510.49 | 40,318 |
| 2024-03-07 | 22,450.00 | 22,850.00 | 21,800.00 | 22,100.00 | 21,413.60 | 66,687 |
| 2024-03-06 | 23,100.00 | 23,250.00 | 22,400.00 | 22,600.00 | 21,898.07 | 68,512 |
| 2024-03-05 | 23,400.00 | 23,550.00 | 22,700.00 | 22,850.00 | 22,140.30 | 74,218 |
| 2024-03-04 | 23,150.00 | 23,500.00 | 22,850.00 | 23,300.00 | 22,576.33 | 95,498 |
| 2024-03-03 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,430.99 | 0 |
| 2024-02-29 | 22,500.00 | 23,700.00 | 22,500.00 | 23,150.00 | 22,430.99 | 174,084 |
| 2024-02-28 | 22,450.00 | 23,100.00 | 22,400.00 | 22,500.00 | 21,801.17 | 115,339 |
| 2024-02-27 | 23,750.00 | 24,300.00 | 22,400.00 | 22,450.00 | 21,752.73 | 184,065 |
| 2024-02-26 | 23,600.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,109.24 | 117,152 |
| 2024-02-25 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 23,109.24 | 0 |
| 2024-02-23 | 23,950.00 | 24,350.00 | 23,500.00 | 23,850.00 | 23,109.24 | 93,261 |
| 2024-02-22 | 23,800.00 | 24,700.00 | 23,650.00 | 24,250.00 | 23,496.82 | 191,143 |
| 2024-02-21 | 25,200.00 | 26,200.00 | 23,700.00 | 23,800.00 | 23,060.80 | 633,979 |
| 2024-02-20 | 23,400.00 | 24,650.00 | 23,400.00 | 24,600.00 | 23,835.95 | 330,009 |
| 2024-02-19 | 23,550.00 | 24,350.00 | 23,250.00 | 23,900.00 | 23,157.69 | 168,374 |
| 2024-02-16 | 24,700.00 | 25,300.00 | 24,000.00 | 24,000.00 | 23,254.59 | 382,939 |
| 2024-02-15 | 24,400.00 | 24,950.00 | 23,700.00 | 24,350.00 | 23,593.71 | 221,351 |
| 2024-02-14 | 23,800.00 | 26,400.00 | 23,550.00 | 24,300.00 | 23,545.27 | 1,132,426 |
| 2024-02-13 | 24,000.00 | 24,400.00 | 23,400.00 | 23,500.00 | 22,770.11 | 349,283 |
| 2024-02-12 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 23,399.93 | 0 |
| 2024-02-08 | 26,000.00 | 26,100.00 | 24,100.00 | 24,150.00 | 23,399.93 | 524,614 |
| 2024-02-07 | 26,400.00 | 27,450.00 | 25,650.00 | 26,050.00 | 25,240.91 | 1,375,333 |
| 2024-02-06 | 26,200.00 | 29,950.00 | 25,200.00 | 25,800.00 | 24,998.68 | 6,704,013 |
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.