Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 22,100.00 | 25,200.00 | 21,900.00 | 25,200.00 | 24,417.31 | 3,373,167 |
| 2024-02-04 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 20,880.68 | 0 |
| 2024-02-02 | 20,700.00 | 21,600.00 | 20,550.00 | 21,550.00 | 20,880.68 | 108,570 |
| 2024-02-01 | 20,550.00 | 21,150.00 | 20,150.00 | 20,450.00 | 19,814.84 | 81,313 |
| 2024-01-31 | 20,200.00 | 20,950.00 | 20,200.00 | 20,850.00 | 20,202.42 | 77,298 |
| 2024-01-30 | 21,150.00 | 21,450.00 | 20,000.00 | 20,300.00 | 19,669.50 | 145,219 |
| 2024-01-29 | 22,550.00 | 22,550.00 | 21,050.00 | 21,100.00 | 20,444.66 | 223,012 |
| 2024-01-28 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21,898.07 | 0 |
| 2024-01-26 | 22,650.00 | 23,650.00 | 22,500.00 | 22,600.00 | 21,898.07 | 372,462 |
| 2024-01-25 | 22,500.00 | 23,200.00 | 22,400.00 | 23,000.00 | 22,285.64 | 390,559 |
| 2024-01-24 | 22,400.00 | 23,500.00 | 22,100.00 | 22,250.00 | 21,558.94 | 556,106 |
| 2024-01-23 | 22,000.00 | 22,600.00 | 21,600.00 | 22,400.00 | 21,704.28 | 218,620 |
| 2024-01-22 | 21,900.00 | 23,350.00 | 21,600.00 | 22,350.00 | 21,655.83 | 586,095 |
| 2024-01-21 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,316.70 | 0 |
| 2024-01-19 | 21,300.00 | 22,650.00 | 21,050.00 | 22,000.00 | 21,316.70 | 449,986 |
| 2024-01-18 | 23,000.00 | 24,300.00 | 21,100.00 | 21,650.00 | 20,977.57 | 2,138,473 |
| 2024-01-17 | 20,950.00 | 21,500.00 | 20,450.00 | 21,000.00 | 20,347.76 | 219,968 |
| 2024-01-16 | 21,650.00 | 21,950.00 | 20,700.00 | 20,950.00 | 20,299.32 | 181,713 |
| 2024-01-15 | 21,800.00 | 22,750.00 | 21,800.00 | 21,950.00 | 21,268.26 | 81,041 |
| 2024-01-14 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 21,365.15 | 0 |
| 2024-01-12 | 23,550.00 | 23,550.00 | 21,850.00 | 22,050.00 | 21,365.15 | 421,772 |
| 2024-01-11 | 23,300.00 | 24,650.00 | 22,850.00 | 23,550.00 | 22,818.56 | 890,709 |
| 2024-01-10 | 22,000.00 | 25,500.00 | 21,600.00 | 24,000.00 | 23,254.59 | 5,749,626 |
| 2024-01-09 | 21,400.00 | 22,350.00 | 21,350.00 | 21,950.00 | 21,268.26 | 342,926 |
| 2024-01-08 | 21,350.00 | 21,850.00 | 20,800.00 | 21,600.00 | 20,929.13 | 334,409 |
| 2024-01-07 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 20,493.10 | 0 |
| 2024-01-05 | 21,800.00 | 22,400.00 | 20,950.00 | 21,150.00 | 20,493.10 | 388,854 |
| 2024-01-04 | 22,900.00 | 23,100.00 | 21,800.00 | 21,950.00 | 21,268.26 | 800,380 |
| 2024-01-03 | 20,150.00 | 25,650.00 | 20,100.00 | 23,400.00 | 22,673.22 | 6,410,456 |
| 2024-01-02 | 21,050.00 | 22,350.00 | 20,250.00 | 20,550.00 | 19,911.74 | 1,014,932 |
| 2023-12-28 | 19,950.00 | 21,500.00 | 19,650.00 | 19,950.00 | 19,330.37 | 973,209 |
| 2023-12-27 | 20,750.00 | 22,300.00 | 20,050.00 | 20,150.00 | 19,524.16 | 2,163,841 |
| 2023-12-26 | 18,800.00 | 22,650.00 | 18,250.00 | 20,400.00 | 19,572.61 | 6,093,280 |
| 2023-12-25 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 18,334.93 | 0 |
| 2023-12-22 | 18,600.00 | 23,050.00 | 17,170.00 | 19,110.00 | 18,334.93 | 7,648,938 |
| 2023-12-21 | 16,220.00 | 19,990.00 | 15,880.00 | 19,990.00 | 19,179.24 | 1,537,922 |
| 2023-12-20 | 15,070.00 | 15,420.00 | 14,950.00 | 15,380.00 | 14,756.21 | 44,281 |
| 2023-12-19 | 15,290.00 | 15,290.00 | 14,940.00 | 15,130.00 | 14,516.35 | 17,314 |
| 2023-12-18 | 15,000.00 | 15,480.00 | 14,840.00 | 15,200.00 | 14,583.51 | 43,793 |
| 2023-12-15 | 14,690.00 | 15,000.00 | 14,300.00 | 15,000.00 | 14,391.62 | 45,730 |
| 2023-12-14 | 14,520.00 | 14,870.00 | 14,520.00 | 14,690.00 | 14,094.20 | 15,500 |
| 2023-12-13 | 15,100.00 | 15,100.00 | 14,460.00 | 14,470.00 | 13,883.12 | 30,969 |
| 2023-12-12 | 15,210.00 | 15,210.00 | 14,800.00 | 14,900.00 | 14,295.68 | 16,253 |
| 2023-12-11 | 14,800.00 | 15,220.00 | 14,800.00 | 15,050.00 | 14,439.60 | 30,382 |
| 2023-12-08 | 14,620.00 | 15,000.00 | 14,560.00 | 14,880.00 | 14,276.49 | 20,224 |
| 2023-12-07 | 15,000.00 | 15,000.00 | 14,500.00 | 14,610.00 | 14,017.44 | 15,274 |
| 2023-12-06 | 14,320.00 | 15,000.00 | 14,320.00 | 14,960.00 | 14,353.25 | 37,005 |
| 2023-12-05 | 14,800.00 | 15,110.00 | 14,270.00 | 14,320.00 | 13,739.20 | 49,256 |
| 2023-12-04 | 14,800.00 | 15,100.00 | 14,700.00 | 15,000.00 | 14,391.62 | 27,296 |
| 2023-12-01 | 15,070.00 | 15,070.00 | 14,870.00 | 14,870.00 | 14,266.90 | 19,405 |
| 2023-11-30 | 14,920.00 | 15,090.00 | 14,800.00 | 15,070.00 | 14,458.79 | 18,169 |
| 2023-11-29 | 15,000.00 | 15,090.00 | 14,800.00 | 14,930.00 | 14,324.46 | 22,401 |
| 2023-11-28 | 15,100.00 | 15,300.00 | 14,740.00 | 15,090.00 | 14,477.97 | 48,501 |
| 2023-11-27 | 15,420.00 | 15,600.00 | 15,190.00 | 15,210.00 | 14,593.11 | 31,989 |
| 2023-11-24 | 16,100.00 | 16,180.00 | 15,530.00 | 15,540.00 | 14,909.72 | 72,990 |
| 2023-11-23 | 15,630.00 | 16,200.00 | 15,520.00 | 15,950.00 | 15,303.09 | 65,525 |
| 2023-11-22 | 15,670.00 | 16,130.00 | 15,540.00 | 15,640.00 | 15,005.67 | 57,620 |
| 2023-11-21 | 15,400.00 | 15,900.00 | 15,400.00 | 15,760.00 | 15,120.80 | 98,347 |
| 2023-11-20 | 14,730.00 | 15,490.00 | 14,730.00 | 15,400.00 | 14,775.40 | 48,177 |
| 2023-11-17 | 15,250.00 | 15,250.00 | 14,760.00 | 14,850.00 | 14,247.71 | 38,926 |
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.