Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,010.00 | 6,970.00 | 5,910.00 | 6,210.00 | 6,210.00 | 55,476 |
| 2026-07-20 | 6,300.00 | 6,300.00 | 5,900.00 | 6,040.00 | 6,040.00 | 7,367 |
| 2026-07-16 | 6,210.00 | 6,340.00 | 6,140.00 | 6,210.00 | 6,210.00 | 17,892 |
| 2026-07-15 | 6,070.00 | 6,190.00 | 6,070.00 | 6,140.00 | 6,140.00 | 7,661 |
| 2026-07-14 | 5,960.00 | 6,240.00 | 5,960.00 | 6,070.00 | 6,070.00 | 24,176 |
| 2026-07-13 | 6,200.00 | 6,290.00 | 6,000.00 | 6,040.00 | 6,040.00 | 8,950 |
| 2026-07-10 | 6,200.00 | 6,300.00 | 6,120.00 | 6,210.00 | 6,210.00 | 6,742 |
| 2026-07-09 | 6,290.00 | 6,300.00 | 6,030.00 | 6,150.00 | 6,150.00 | 8,006 |
| 2026-07-08 | 6,340.00 | 6,420.00 | 6,150.00 | 6,290.00 | 6,290.00 | 11,098 |
| 2026-07-07 | 6,470.00 | 6,490.00 | 6,250.00 | 6,340.00 | 6,340.00 | 7,660 |
| 2026-07-06 | 6,400.00 | 6,510.00 | 6,300.00 | 6,380.00 | 6,380.00 | 9,189 |
| 2026-07-03 | 6,270.00 | 6,490.00 | 6,260.00 | 6,400.00 | 6,400.00 | 8,750 |
| 2026-07-02 | 6,490.00 | 6,500.00 | 6,200.00 | 6,320.00 | 6,320.00 | 14,938 |
| 2026-07-01 | 6,340.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 9,342 |
| 2026-06-30 | 6,320.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 8,979 |
| 2026-06-29 | 6,220.00 | 6,390.00 | 5,850.00 | 6,380.00 | 6,380.00 | 17,386 |
| 2026-06-26 | 5,920.00 | 6,160.00 | 5,860.00 | 6,070.00 | 6,070.00 | 25,882 |
| 2026-06-25 | 6,550.00 | 6,550.00 | 6,020.00 | 6,110.00 | 6,110.00 | 14,061 |
| 2026-06-24 | 5,870.00 | 6,100.00 | 5,810.00 | 6,060.00 | 6,060.00 | 18,307 |
| 2026-06-23 | 6,050.00 | 6,290.00 | 5,830.00 | 5,870.00 | 5,870.00 | 37,968 |
| 2026-06-22 | 6,400.00 | 6,400.00 | 6,100.00 | 6,290.00 | 6,290.00 | 13,673 |
| 2026-06-19 | 6,350.00 | 6,400.00 | 6,160.00 | 6,230.00 | 6,230.00 | 25,123 |
| 2026-06-18 | 6,650.00 | 6,700.00 | 6,410.00 | 6,440.00 | 6,440.00 | 17,496 |
| 2026-06-17 | 6,660.00 | 6,690.00 | 6,470.00 | 6,650.00 | 6,650.00 | 14,363 |
| 2026-06-16 | 6,840.00 | 6,850.00 | 6,540.00 | 6,660.00 | 6,660.00 | 21,408 |
| 2026-06-15 | 6,810.00 | 6,880.00 | 6,730.00 | 6,810.00 | 6,810.00 | 14,744 |
| 2026-06-12 | 6,620.00 | 6,950.00 | 6,620.00 | 6,740.00 | 6,740.00 | 25,014 |
| 2026-06-11 | 6,530.00 | 6,760.00 | 6,350.00 | 6,620.00 | 6,620.00 | 16,519 |
| 2026-06-10 | 6,340.00 | 6,530.00 | 6,260.00 | 6,530.00 | 6,530.00 | 125 |
| 2026-06-09 | 6,450.00 | 6,670.00 | 6,300.00 | 6,520.00 | 6,520.00 | 30,001 |
| 2026-06-08 | 6,120.00 | 6,640.00 | 6,120.00 | 6,450.00 | 6,450.00 | 27,372 |
| 2026-06-05 | 6,680.00 | 7,240.00 | 6,500.00 | 6,680.00 | 6,680.00 | 67,861 |
| 2026-06-04 | 8,230.00 | 8,290.00 | 6,650.00 | 6,710.00 | 6,710.00 | 352,886 |
| 2026-06-02 | 6,250.00 | 7,930.00 | 6,220.00 | 7,930.00 | 7,930.00 | 161,465 |
| 2026-06-01 | 6,450.00 | 6,520.00 | 6,060.00 | 6,100.00 | 6,100.00 | 50,331 |
| 2026-05-29 | 6,660.00 | 6,800.00 | 6,520.00 | 6,530.00 | 6,530.00 | 12,029 |
| 2026-05-28 | 6,760.00 | 6,850.00 | 6,630.00 | 6,710.00 | 6,710.00 | 23,573 |
| 2026-05-27 | 7,180.00 | 7,180.00 | 6,700.00 | 6,760.00 | 6,760.00 | 41,780 |
| 2026-05-26 | 7,400.00 | 7,540.00 | 7,150.00 | 7,180.00 | 7,180.00 | 13,725 |
| 2026-05-22 | 7,090.00 | 7,420.00 | 7,090.00 | 7,380.00 | 7,380.00 | 19,787 |
| 2026-05-21 | 7,280.00 | 7,430.00 | 7,050.00 | 7,090.00 | 7,090.00 | 26,473 |
| 2026-05-20 | 7,620.00 | 7,620.00 | 7,220.00 | 7,300.00 | 7,300.00 | 20,019 |
| 2026-05-19 | 7,550.00 | 7,640.00 | 7,500.00 | 7,550.00 | 7,550.00 | 8,573 |
| 2026-05-18 | 7,780.00 | 7,780.00 | 7,500.00 | 7,550.00 | 7,550.00 | 15,978 |
| 2026-05-15 | 7,800.00 | 8,000.00 | 7,630.00 | 7,780.00 | 7,780.00 | 29,445 |
| 2026-05-14 | 7,690.00 | 7,800.00 | 7,630.00 | 7,800.00 | 7,800.00 | 30,551 |
| 2026-05-13 | 7,820.00 | 7,940.00 | 7,690.00 | 7,690.00 | 7,690.00 | 17,237 |
| 2026-05-12 | 8,050.00 | 8,050.00 | 7,780.00 | 7,800.00 | 7,800.00 | 43,573 |
| 2026-05-11 | 8,100.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | 34,488 |
| 2026-05-08 | 8,220.00 | 8,230.00 | 8,130.00 | 8,160.00 | 8,160.00 | 16,975 |
| 2026-05-07 | 8,380.00 | 8,380.00 | 8,190.00 | 8,220.00 | 8,220.00 | 30,822 |
| 2026-05-06 | 8,890.00 | 8,890.00 | 8,030.00 | 8,390.00 | 8,390.00 | 76,563 |
| 2026-05-04 | 9,120.00 | 9,180.00 | 8,860.00 | 8,890.00 | 8,890.00 | 51,274 |
| 2026-04-30 | 9,160.00 | 9,300.00 | 9,110.00 | 9,130.00 | 9,130.00 | 19,337 |
| 2026-04-29 | 9,090.00 | 9,250.00 | 9,030.00 | 9,200.00 | 9,200.00 | 16,728 |
| 2026-04-28 | 9,120.00 | 9,170.00 | 9,010.00 | 9,090.00 | 9,090.00 | 10,785 |
| 2026-04-27 | 9,250.00 | 9,290.00 | 8,990.00 | 9,130.00 | 9,130.00 | 12,242 |
| 2026-04-24 | 9,030.00 | 9,220.00 | 8,870.00 | 9,200.00 | 9,200.00 | 13,530 |
| 2026-04-23 | 9,200.00 | 9,320.00 | 8,970.00 | 9,030.00 | 9,030.00 | 33,389 |
| 2026-04-22 | 9,240.00 | 9,270.00 | 9,140.00 | 9,230.00 | 9,230.00 | 11,729 |
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.