Samsung Publis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	22,150.00	22,200.00	22,000.00	22,200.00	21,299.60	8,280
2023-05-30	22,050.00	22,250.00	22,000.00	22,150.00	21,251.63	13,540
2023-05-26	22,000.00	22,200.00	21,750.00	22,050.00	21,155.69	27,402
2023-05-25	22,350.00	22,500.00	22,050.00	22,050.00	21,155.69	26,049
2023-05-24	22,650.00	22,650.00	22,350.00	22,350.00	21,443.52	10,314
2023-05-23	22,800.00	22,950.00	22,500.00	22,650.00	21,731.35	20,936
2023-05-22	22,600.00	23,000.00	22,500.00	22,800.00	21,875.27	39,440
2023-05-19	22,550.00	23,900.00	22,100.00	22,700.00	21,779.33	167,457
2023-05-18	21,950.00	22,500.00	21,850.00	22,350.00	21,443.52	19,189
2023-05-17	21,700.00	22,000.00	21,700.00	21,900.00	21,011.77	12,030
2023-05-16	21,750.00	22,150.00	21,750.00	21,950.00	21,059.74	13,342
2023-05-15	22,100.00	22,350.00	21,900.00	21,950.00	21,059.74	12,771
2023-05-12	22,200.00	22,650.00	22,100.00	22,300.00	21,395.55	10,903
2023-05-11	22,000.00	22,450.00	22,000.00	22,450.00	21,539.46	18,991
2023-05-10	22,050.00	22,300.00	21,900.00	22,200.00	21,299.60	12,785
2023-05-09	21,900.00	22,450.00	21,900.00	22,050.00	21,155.69	8,176
2023-05-08	22,150.00	22,350.00	22,100.00	22,200.00	21,299.60	14,321
2023-05-04	22,050.00	22,400.00	22,050.00	22,150.00	21,251.63	12,954
2023-05-03	22,050.00	22,350.00	22,000.00	22,150.00	21,251.63	14,177
2023-05-02	21,950.00	22,250.00	21,900.00	22,200.00	21,299.60	21,311
2023-04-28	22,150.00	22,300.00	21,800.00	21,950.00	21,059.74	16,806
2023-04-27	21,800.00	22,000.00	21,750.00	21,950.00	21,059.74	15,355
2023-04-26	22,100.00	22,200.00	21,800.00	21,850.00	20,963.80	21,192
2023-04-25	22,200.00	22,350.00	21,900.00	22,100.00	21,203.66	20,228
2023-04-24	22,200.00	22,500.00	22,000.00	22,150.00	21,251.63	27,474
2023-04-21	22,450.00	22,750.00	22,300.00	22,400.00	21,491.49	27,951
2023-04-20	22,950.00	23,050.00	22,600.00	22,650.00	21,731.35	34,513
2023-04-19	22,900.00	23,150.00	22,900.00	23,100.00	22,163.10	22,742
2023-04-18	23,450.00	23,450.00	23,000.00	23,050.00	22,115.13	27,002
2023-04-17	23,200.00	23,400.00	23,100.00	23,300.00	22,354.99	25,182
2023-04-14	23,400.00	23,600.00	23,150.00	23,400.00	22,450.93	41,936
2023-04-13	22,850.00	23,700.00	22,550.00	23,400.00	22,450.93	111,302
2023-04-12	22,800.00	22,900.00	22,500.00	22,700.00	21,779.33	42,413
2023-04-11	22,100.00	24,750.00	22,100.00	22,750.00	21,827.30	526,054
2023-04-10	22,750.00	22,950.00	22,100.00	22,300.00	21,395.55	44,966
2023-04-07	22,700.00	22,900.00	22,650.00	22,800.00	21,875.27	14,595
2023-04-06	23,000.00	23,000.00	22,600.00	22,700.00	21,779.33	32,169
2023-04-05	22,900.00	23,450.00	22,900.00	23,100.00	22,163.10	29,338
2023-04-04	23,050.00	23,200.00	22,850.00	23,100.00	22,163.10	21,643
2023-04-03	23,150.00	23,300.00	22,900.00	22,900.00	21,971.21	25,336
2023-03-31	23,100.00	23,500.00	22,850.00	22,900.00	21,971.21	44,636
2023-03-30	23,000.00	23,800.00	22,850.00	23,000.00	22,067.16	93,580
2023-03-29	22,850.00	23,000.00	22,700.00	22,800.00	21,875.27	19,401
2023-03-28	22,650.00	22,850.00	22,450.00	22,800.00	21,875.27	15,952
2023-03-27	23,050.00	23,050.00	22,400.00	22,600.00	21,683.38	27,539
2023-03-24	22,650.00	23,100.00	22,500.00	22,900.00	21,971.21	28,586
2023-03-23	22,750.00	23,000.00	22,450.00	22,550.00	21,635.41	33,019
2023-03-22	23,200.00	23,400.00	22,800.00	22,850.00	21,923.24	51,323
2023-03-21	23,200.00	24,000.00	23,200.00	23,500.00	22,546.88	51,212
2023-03-20	22,950.00	23,250.00	22,750.00	23,000.00	22,067.16	19,864
2023-03-17	22,650.00	23,050.00	22,650.00	22,950.00	22,019.19	27,354
2023-03-16	23,050.00	24,350.00	22,650.00	22,650.00	21,731.35	183,493
2023-03-15	21,950.00	22,800.00	21,950.00	22,150.00	21,251.63	23,011
2023-03-14	23,100.00	23,400.00	21,800.00	21,800.00	20,915.83	66,674
2023-03-13	23,900.00	24,050.00	23,350.00	23,450.00	22,498.91	45,938
2023-03-10	23,750.00	25,250.00	23,750.00	24,150.00	23,170.52	150,013
2023-03-09	24,300.00	24,450.00	23,800.00	23,850.00	22,882.68	39,033
2023-03-08	24,200.00	25,000.00	24,050.00	24,300.00	23,314.43	52,885
2023-03-07	24,550.00	24,650.00	24,250.00	24,350.00	23,362.40	35,186
2023-03-06	24,900.00	25,000.00	24,550.00	24,650.00	23,650.24	31,239

← NewerPage 15 of 22 · 1,277 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.