Samsung Publis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	17,450.00	17,600.00	17,040.00	17,040.00	16,348.89	10,212
2023-08-21	17,380.00	17,600.00	17,150.00	17,470.00	16,761.45	7,196
2023-08-20	17,540.00	17,540.00	17,540.00	17,540.00	16,828.61	0
2023-08-18	17,000.00	17,600.00	16,830.00	17,540.00	16,828.61	17,478
2023-08-17	17,690.00	17,690.00	17,120.00	17,120.00	16,425.64	31,166
2023-08-16	18,250.00	18,330.00	17,830.00	17,830.00	17,106.84	26,783
2023-08-14	18,790.00	19,020.00	18,300.00	18,470.00	17,720.89	13,445
2023-08-11	19,040.00	19,180.00	18,880.00	18,900.00	18,133.45	14,793
2023-08-10	18,260.00	19,190.00	18,260.00	19,090.00	18,315.74	33,607
2023-08-09	18,360.00	18,500.00	18,180.00	18,500.00	17,749.67	18,117
2023-08-08	18,220.00	18,930.00	18,050.00	18,450.00	17,701.70	27,088
2023-08-07	18,040.00	18,320.00	17,950.00	18,190.00	17,452.24	11,921
2023-08-06	18,300.00	18,300.00	18,300.00	18,300.00	17,557.78	0
2023-08-04	18,330.00	18,430.00	18,140.00	18,300.00	17,557.78	6,516
2023-08-03	18,210.00	18,520.00	18,040.00	18,400.00	17,653.73	16,289
2023-08-02	18,410.00	18,800.00	18,080.00	18,200.00	17,461.84	12,395
2023-08-01	18,110.00	18,800.00	18,110.00	18,620.00	17,864.80	15,032
2023-07-31	17,930.00	18,280.00	17,720.00	18,210.00	17,471.43	15,117
2023-07-28	17,010.00	18,200.00	17,010.00	18,110.00	17,375.49	19,267
2023-07-27	16,460.00	18,100.00	16,460.00	17,220.00	16,521.58	70,470
2023-07-26	17,910.00	18,150.00	16,450.00	16,530.00	15,859.57	85,897
2023-07-25	19,150.00	19,150.00	18,160.00	18,160.00	17,423.46	45,479
2023-07-24	19,500.00	19,520.00	19,060.00	19,070.00	18,296.55	22,569
2023-07-21	19,420.00	19,590.00	19,350.00	19,470.00	18,680.33	12,439
2023-07-20	19,720.00	19,720.00	19,300.00	19,480.00	18,689.92	14,478
2023-07-19	19,720.00	19,890.00	19,290.00	19,720.00	18,920.19	28,438
2023-07-18	19,910.00	20,200.00	19,770.00	19,930.00	19,121.67	16,357
2023-07-17	20,000.00	20,100.00	19,970.00	20,000.00	19,188.83	7,183
2023-07-14	20,400.00	20,400.00	19,990.00	19,990.00	19,179.24	15,705
2023-07-13	20,000.00	20,350.00	20,000.00	20,250.00	19,428.69	6,680
2023-07-12	20,250.00	20,450.00	20,050.00	20,100.00	19,284.78	5,321
2023-07-11	20,300.00	20,550.00	20,200.00	20,250.00	19,428.69	10,385
2023-07-10	20,050.00	20,400.00	19,960.00	20,300.00	19,476.67	9,007
2023-07-07	19,920.00	20,700.00	19,910.00	20,350.00	19,524.64	17,944
2023-07-06	20,650.00	20,650.00	20,150.00	20,250.00	19,428.69	14,280
2023-07-05	20,600.00	20,800.00	20,200.00	20,700.00	19,860.44	22,853
2023-07-04	20,950.00	21,000.00	20,700.00	20,750.00	19,908.41	13,995
2023-07-03	20,900.00	21,200.00	20,900.00	21,000.00	20,148.27	7,755
2023-06-30	20,600.00	21,050.00	20,600.00	21,000.00	20,148.27	11,220
2023-06-29	21,350.00	21,400.00	20,850.00	20,850.00	20,004.36	31,544
2023-06-28	21,200.00	21,400.00	21,100.00	21,350.00	20,484.08	14,415
2023-06-27	21,600.00	21,900.00	21,150.00	21,350.00	20,484.08	26,428
2023-06-26	21,850.00	21,900.00	21,150.00	21,300.00	20,436.11	25,206
2023-06-23	21,950.00	22,100.00	21,700.00	21,850.00	20,963.80	25,911
2023-06-22	22,050.00	22,550.00	21,900.00	21,950.00	21,059.74	49,231
2023-06-21	22,150.00	22,400.00	22,000.00	22,200.00	21,299.60	23,718
2023-06-20	22,250.00	23,350.00	21,900.00	22,050.00	21,155.69	175,051
2023-06-19	22,100.00	22,100.00	21,750.00	21,950.00	21,059.74	16,807
2023-06-16	22,000.00	22,100.00	21,900.00	22,100.00	21,203.66	11,549
2023-06-15	22,300.00	22,400.00	22,000.00	22,000.00	21,107.72	13,642
2023-06-14	22,100.00	22,500.00	21,950.00	22,250.00	21,347.58	36,781
2023-06-13	21,950.00	22,300.00	21,950.00	22,100.00	21,203.66	16,845
2023-06-12	22,100.00	22,300.00	22,000.00	22,000.00	21,107.72	12,519
2023-06-09	22,000.00	22,250.00	21,950.00	22,200.00	21,299.60	9,640
2023-06-08	21,950.00	22,200.00	21,800.00	22,000.00	21,107.72	16,242
2023-06-07	22,000.00	22,450.00	22,000.00	22,100.00	21,203.66	16,764
2023-06-05	22,100.00	22,200.00	22,100.00	22,150.00	21,251.63	12,674
2023-06-02	22,000.00	22,150.00	21,950.00	22,100.00	21,203.66	14,178
2023-06-01	22,000.00	22,200.00	21,950.00	22,100.00	21,203.66	8,855
2023-05-31	22,150.00	22,200.00	22,000.00	22,200.00	21,299.60	8,280

← NewerPage 14 of 22 · 1,276 trading daysOlder →

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.