Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 15,250.00 | 15,250.00 | 14,760.00 | 14,850.00 | 14,247.71 | 38,926 |
| 2023-11-16 | 15,210.00 | 15,550.00 | 15,010.00 | 15,250.00 | 14,631.48 | 35,473 |
| 2023-11-15 | 15,140.00 | 15,260.00 | 14,930.00 | 15,210.00 | 14,593.11 | 52,670 |
| 2023-11-14 | 14,320.00 | 14,980.00 | 14,320.00 | 14,900.00 | 14,295.68 | 35,868 |
| 2023-11-13 | 14,650.00 | 14,980.00 | 14,110.00 | 14,370.00 | 13,787.18 | 42,645 |
| 2023-11-10 | 15,200.00 | 15,200.00 | 14,050.00 | 14,720.00 | 14,122.98 | 71,960 |
| 2023-11-09 | 15,630.00 | 15,680.00 | 15,190.00 | 15,370.00 | 14,746.62 | 75,214 |
| 2023-11-08 | 15,750.00 | 15,920.00 | 15,230.00 | 15,740.00 | 15,101.61 | 151,822 |
| 2023-11-07 | 14,890.00 | 15,960.00 | 14,640.00 | 15,940.00 | 15,293.50 | 295,640 |
| 2023-11-06 | 15,420.00 | 15,500.00 | 14,960.00 | 15,140.00 | 14,525.95 | 214,437 |
| 2023-11-03 | 14,230.00 | 15,470.00 | 13,680.00 | 14,870.00 | 14,266.90 | 667,598 |
| 2023-11-02 | 14,090.00 | 14,370.00 | 13,800.00 | 14,230.00 | 13,652.85 | 158,159 |
| 2023-11-01 | 14,530.00 | 15,330.00 | 14,070.00 | 14,090.00 | 13,518.53 | 282,794 |
| 2023-10-31 | 16,430.00 | 16,430.00 | 14,620.00 | 14,730.00 | 14,132.58 | 276,661 |
| 2023-10-30 | 16,890.00 | 16,890.00 | 15,170.00 | 16,440.00 | 15,773.22 | 537,309 |
| 2023-10-29 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 16,713.47 | 0 |
| 2023-10-27 | 17,760.00 | 20,400.00 | 16,810.00 | 17,420.00 | 16,713.47 | 4,712,803 |
| 2023-10-26 | 13,020.00 | 17,180.00 | 12,840.00 | 17,180.00 | 16,483.21 | 969,119 |
| 2023-10-25 | 13,210.00 | 13,360.00 | 13,070.00 | 13,220.00 | 12,683.82 | 9,346 |
| 2023-10-24 | 12,640.00 | 13,250.00 | 12,310.00 | 13,210.00 | 12,674.22 | 27,789 |
| 2023-10-23 | 13,060.00 | 13,280.00 | 12,310.00 | 12,700.00 | 12,184.91 | 12,203 |
| 2023-10-20 | 13,370.00 | 13,390.00 | 12,670.00 | 13,070.00 | 12,539.90 | 29,144 |
| 2023-10-19 | 14,090.00 | 14,090.00 | 13,400.00 | 13,500.00 | 12,952.46 | 19,574 |
| 2023-10-18 | 14,090.00 | 14,300.00 | 13,930.00 | 14,150.00 | 13,576.10 | 9,527 |
| 2023-10-17 | 13,860.00 | 14,290.00 | 13,850.00 | 14,270.00 | 13,691.23 | 13,450 |
| 2023-10-16 | 14,200.00 | 14,200.00 | 13,620.00 | 13,860.00 | 13,297.86 | 13,339 |
| 2023-10-15 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,624.07 | 0 |
| 2023-10-13 | 14,600.00 | 14,600.00 | 14,040.00 | 14,200.00 | 13,624.07 | 7,835 |
| 2023-10-12 | 14,120.00 | 14,620.00 | 14,120.00 | 14,600.00 | 14,007.85 | 11,927 |
| 2023-10-11 | 13,940.00 | 14,360.00 | 13,800.00 | 14,220.00 | 13,643.26 | 12,440 |
| 2023-10-10 | 14,360.00 | 14,500.00 | 13,510.00 | 13,700.00 | 13,144.35 | 17,838 |
| 2023-10-06 | 14,040.00 | 14,490.00 | 14,040.00 | 14,360.00 | 13,777.58 | 17,174 |
| 2023-10-05 | 14,970.00 | 15,100.00 | 14,340.00 | 14,380.00 | 13,796.77 | 16,522 |
| 2023-10-04 | 15,240.00 | 15,330.00 | 14,770.00 | 14,970.00 | 14,362.84 | 11,718 |
| 2023-09-27 | 14,800.00 | 15,420.00 | 14,800.00 | 15,390.00 | 14,765.81 | 17,651 |
| 2023-09-26 | 15,340.00 | 15,450.00 | 15,100.00 | 15,170.00 | 14,554.73 | 17,409 |
| 2023-09-25 | 15,380.00 | 15,600.00 | 15,180.00 | 15,450.00 | 14,823.37 | 12,237 |
| 2023-09-22 | 15,480.00 | 15,810.00 | 15,430.00 | 15,540.00 | 14,909.72 | 12,264 |
| 2023-09-21 | 16,140.00 | 16,190.00 | 15,640.00 | 15,790.00 | 15,149.58 | 39,956 |
| 2023-09-20 | 16,370.00 | 16,410.00 | 16,140.00 | 16,140.00 | 15,485.39 | 12,889 |
| 2023-09-19 | 16,670.00 | 16,700.00 | 16,400.00 | 16,470.00 | 15,802.00 | 16,713 |
| 2023-09-18 | 16,500.00 | 16,950.00 | 16,500.00 | 16,810.00 | 16,128.21 | 20,107 |
| 2023-09-15 | 17,110.00 | 17,310.00 | 17,000.00 | 17,130.00 | 16,435.24 | 14,224 |
| 2023-09-14 | 17,210.00 | 17,250.00 | 17,100.00 | 17,250.00 | 16,550.37 | 4,001 |
| 2023-09-13 | 17,480.00 | 17,540.00 | 17,100.00 | 17,200.00 | 16,502.40 | 6,467 |
| 2023-09-12 | 17,450.00 | 17,600.00 | 17,380.00 | 17,480.00 | 16,771.04 | 7,602 |
| 2023-09-11 | 17,350.00 | 17,560.00 | 17,350.00 | 17,480.00 | 16,771.04 | 4,568 |
| 2023-09-08 | 17,590.00 | 17,780.00 | 17,300.00 | 17,470.00 | 16,761.45 | 6,660 |
| 2023-09-07 | 17,530.00 | 17,610.00 | 17,180.00 | 17,590.00 | 16,876.58 | 11,099 |
| 2023-09-06 | 17,540.00 | 17,580.00 | 17,120.00 | 17,530.00 | 16,819.01 | 4,354 |
| 2023-09-05 | 17,520.00 | 17,690.00 | 17,490.00 | 17,490.00 | 16,780.63 | 8,416 |
| 2023-09-04 | 17,930.00 | 18,200.00 | 17,680.00 | 17,680.00 | 16,962.93 | 11,332 |
| 2023-09-03 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,260.35 | 0 |
| 2023-09-01 | 18,010.00 | 18,040.00 | 17,750.00 | 17,990.00 | 17,260.35 | 9,746 |
| 2023-08-31 | 18,400.00 | 18,470.00 | 18,000.00 | 18,020.00 | 17,289.14 | 13,904 |
| 2023-08-30 | 18,200.00 | 19,480.00 | 18,020.00 | 18,470.00 | 17,720.89 | 46,771 |
| 2023-08-29 | 17,400.00 | 18,780.00 | 17,400.00 | 18,030.00 | 17,298.73 | 33,856 |
| 2023-08-28 | 17,220.00 | 17,450.00 | 17,150.00 | 17,450.00 | 16,742.26 | 4,927 |
| 2023-08-25 | 16,810.00 | 17,250.00 | 16,810.00 | 17,170.00 | 16,473.61 | 5,884 |
| 2023-08-24 | 17,260.00 | 17,300.00 | 17,150.00 | 17,200.00 | 16,502.40 | 5,145 |
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.