Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 26,050.00 | 26,300.00 | 26,000.00 | 26,300.00 | 25,023.47 | 19,856 |
| 2022-12-13 | 26,050.00 | 26,250.00 | 25,850.00 | 26,050.00 | 24,785.61 | 24,821 |
| 2022-12-12 | 25,700.00 | 26,350.00 | 25,700.00 | 26,000.00 | 24,738.04 | 24,113 |
| 2022-12-11 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,738.04 | 0 |
| 2022-12-09 | 25,800.00 | 26,350.00 | 25,800.00 | 26,000.00 | 24,738.04 | 28,163 |
| 2022-12-08 | 25,950.00 | 26,050.00 | 25,550.00 | 25,650.00 | 24,405.02 | 24,660 |
| 2022-12-07 | 25,950.00 | 26,350.00 | 25,500.00 | 25,850.00 | 24,595.32 | 39,831 |
| 2022-12-06 | 26,750.00 | 26,950.00 | 26,050.00 | 26,100.00 | 24,833.18 | 59,250 |
| 2022-12-05 | 26,850.00 | 27,150.00 | 26,550.00 | 27,100.00 | 25,784.64 | 61,782 |
| 2022-12-04 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 25,546.78 | 0 |
| 2022-12-02 | 27,600.00 | 27,600.00 | 26,850.00 | 26,850.00 | 25,546.78 | 91,112 |
| 2022-12-01 | 27,900.00 | 28,300.00 | 27,350.00 | 27,600.00 | 26,260.38 | 148,586 |
| 2022-11-30 | 27,050.00 | 28,800.00 | 26,600.00 | 27,700.00 | 26,355.52 | 687,981 |
| 2022-11-29 | 27,150.00 | 27,250.00 | 26,600.00 | 26,950.00 | 25,641.93 | 70,637 |
| 2022-11-28 | 27,050.00 | 27,550.00 | 26,600.00 | 26,700.00 | 25,404.06 | 177,386 |
| 2022-11-27 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 25,261.34 | 0 |
| 2022-11-25 | 26,600.00 | 27,250.00 | 26,300.00 | 26,550.00 | 25,261.34 | 76,586 |
| 2022-11-24 | 26,600.00 | 26,600.00 | 26,000.00 | 26,400.00 | 25,118.62 | 33,348 |
| 2022-11-23 | 25,700.00 | 26,750.00 | 25,700.00 | 26,150.00 | 24,880.76 | 54,966 |
| 2022-11-22 | 25,650.00 | 26,050.00 | 25,550.00 | 25,600.00 | 24,357.45 | 29,151 |
| 2022-11-21 | 26,400.00 | 26,550.00 | 25,550.00 | 25,600.00 | 24,357.45 | 36,461 |
| 2022-11-18 | 26,600.00 | 27,150.00 | 26,400.00 | 26,400.00 | 25,118.62 | 38,411 |
| 2022-11-17 | 27,100.00 | 27,400.00 | 26,600.00 | 26,850.00 | 25,546.78 | 54,173 |
| 2022-11-16 | 27,300.00 | 27,300.00 | 26,450.00 | 27,100.00 | 25,784.64 | 66,015 |
| 2022-11-15 | 27,000.00 | 27,200.00 | 26,600.00 | 27,050.00 | 25,737.07 | 80,946 |
| 2022-11-14 | 26,750.00 | 27,250.00 | 26,350.00 | 26,750.00 | 25,451.63 | 129,622 |
| 2022-11-13 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 25,308.91 | 0 |
| 2022-11-11 | 26,000.00 | 28,550.00 | 25,850.00 | 26,600.00 | 25,308.91 | 827,828 |
| 2022-11-10 | 25,500.00 | 25,800.00 | 25,350.00 | 25,450.00 | 24,214.73 | 43,240 |
| 2022-11-09 | 26,000.00 | 27,400.00 | 25,450.00 | 25,850.00 | 24,595.32 | 353,572 |
| 2022-11-08 | 25,350.00 | 25,750.00 | 25,100.00 | 25,700.00 | 24,452.60 | 67,843 |
| 2022-11-07 | 25,200.00 | 25,450.00 | 25,000.00 | 25,150.00 | 23,929.29 | 26,439 |
| 2022-11-06 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 23,929.29 | 0 |
| 2022-11-04 | 25,150.00 | 25,700.00 | 24,950.00 | 25,150.00 | 23,929.29 | 76,371 |
| 2022-11-03 | 24,800.00 | 25,250.00 | 24,800.00 | 25,150.00 | 23,929.29 | 52,931 |
| 2022-11-02 | 25,150.00 | 25,450.00 | 24,550.00 | 25,300.00 | 24,072.01 | 61,865 |
| 2022-11-01 | 24,900.00 | 25,150.00 | 24,650.00 | 24,850.00 | 23,643.85 | 27,189 |
| 2022-10-31 | 25,100.00 | 25,300.00 | 24,850.00 | 24,850.00 | 23,643.85 | 43,924 |
| 2022-10-28 | 24,700.00 | 25,100.00 | 24,550.00 | 24,950.00 | 23,739.00 | 54,193 |
| 2022-10-27 | 25,150.00 | 25,350.00 | 24,800.00 | 24,900.00 | 23,691.43 | 48,553 |
| 2022-10-26 | 24,650.00 | 25,750.00 | 24,650.00 | 24,950.00 | 23,739.00 | 123,308 |
| 2022-10-25 | 24,850.00 | 24,850.00 | 24,350.00 | 24,650.00 | 23,453.56 | 69,155 |
| 2022-10-24 | 24,600.00 | 25,900.00 | 24,550.00 | 24,600.00 | 23,405.99 | 104,769 |
| 2022-10-23 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 23,263.27 | 0 |
| 2022-10-21 | 23,700.00 | 27,400.00 | 23,700.00 | 24,450.00 | 23,263.27 | 686,490 |
| 2022-10-20 | 24,550.00 | 25,100.00 | 23,900.00 | 23,900.00 | 22,739.96 | 27,243 |
| 2022-10-19 | 25,300.00 | 25,600.00 | 24,350.00 | 24,550.00 | 23,358.41 | 91,691 |
| 2022-10-18 | 24,400.00 | 26,000.00 | 23,900.00 | 25,000.00 | 23,786.57 | 190,512 |
| 2022-10-17 | 23,450.00 | 24,500.00 | 23,100.00 | 24,100.00 | 22,930.26 | 55,160 |
| 2022-10-16 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 22,502.10 | 0 |
| 2022-10-14 | 23,300.00 | 24,050.00 | 23,150.00 | 23,650.00 | 22,502.10 | 69,349 |
| 2022-10-13 | 24,800.00 | 24,800.00 | 22,750.00 | 22,800.00 | 21,693.35 | 106,345 |
| 2022-10-12 | 24,050.00 | 25,550.00 | 24,050.00 | 24,600.00 | 23,405.99 | 161,366 |
| 2022-10-11 | 25,500.00 | 26,000.00 | 24,250.00 | 24,400.00 | 23,215.69 | 184,792 |
| 2022-10-10 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 24,357.45 | 0 |
| 2022-10-07 | 23,150.00 | 28,100.00 | 23,150.00 | 25,600.00 | 24,357.45 | 1,431,495 |
| 2022-10-06 | 23,300.00 | 23,600.00 | 22,850.00 | 23,300.00 | 22,169.09 | 67,242 |
| 2022-10-05 | 24,350.00 | 24,950.00 | 22,950.00 | 23,300.00 | 22,169.09 | 149,429 |
| 2022-10-04 | 21,050.00 | 26,000.00 | 21,050.00 | 24,500.00 | 23,310.84 | 748,319 |
| 2022-09-30 | 20,500.00 | 21,200.00 | 20,150.00 | 20,800.00 | 19,790.43 | 34,374 |
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.