Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,480.00 | 9,480.00 | 9,190.00 | 9,240.00 | 9,240.00 | 12,873 |
| 2026-04-20 | 9,380.00 | 9,480.00 | 9,270.00 | 9,290.00 | 9,290.00 | 16,229 |
| 2026-04-17 | 9,230.00 | 9,370.00 | 9,170.00 | 9,290.00 | 9,290.00 | 21,044 |
| 2026-04-16 | 9,100.00 | 9,240.00 | 9,090.00 | 9,170.00 | 9,170.00 | 16,623 |
| 2026-04-15 | 9,120.00 | 9,150.00 | 9,020.00 | 9,020.00 | 9,020.00 | 10,458 |
| 2026-04-14 | 8,980.00 | 9,150.00 | 8,980.00 | 9,050.00 | 9,050.00 | 11,178 |
| 2026-04-13 | 9,170.00 | 9,170.00 | 8,870.00 | 8,940.00 | 8,940.00 | 20,736 |
| 2026-04-10 | 9,050.00 | 9,140.00 | 8,950.00 | 9,080.00 | 9,080.00 | 12,244 |
| 2026-04-09 | 8,950.00 | 9,170.00 | 8,900.00 | 9,080.00 | 9,080.00 | 11,253 |
| 2026-04-08 | 8,890.00 | 9,050.00 | 8,890.00 | 8,950.00 | 8,950.00 | 14,161 |
| 2026-04-07 | 8,870.00 | 8,940.00 | 8,760.00 | 8,820.00 | 8,820.00 | 7,221 |
| 2026-04-06 | 8,880.00 | 8,960.00 | 8,800.00 | 8,860.00 | 8,860.00 | 8,296 |
| 2026-04-03 | 8,800.00 | 9,020.00 | 8,790.00 | 8,880.00 | 8,880.00 | 6,588 |
| 2026-04-02 | 9,020.00 | 9,200.00 | 8,780.00 | 8,800.00 | 8,800.00 | 22,925 |
| 2026-04-01 | 8,840.00 | 9,140.00 | 8,840.00 | 9,110.00 | 9,110.00 | 5,937 |
| 2026-03-31 | 8,990.00 | 9,020.00 | 8,810.00 | 8,830.00 | 8,830.00 | 11,831 |
| 2026-03-30 | 9,060.00 | 9,060.00 | 8,780.00 | 8,980.00 | 8,980.00 | 9,731 |
| 2026-03-27 | 8,940.00 | 9,150.00 | 8,880.00 | 9,130.00 | 9,130.00 | 8,109 |
| 2026-03-26 | 9,250.00 | 9,250.00 | 9,110.00 | 9,130.00 | 9,130.00 | 13,204 |
| 2026-03-25 | 9,100.00 | 9,210.00 | 8,910.00 | 9,120.00 | 9,120.00 | 6,873 |
| 2026-03-24 | 8,930.00 | 9,150.00 | 8,870.00 | 9,070.00 | 9,070.00 | 11,658 |
| 2026-03-23 | 9,330.00 | 9,330.00 | 8,930.00 | 8,930.00 | 8,930.00 | 12,666 |
| 2026-03-20 | 9,230.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,310.00 | 3,684 |
| 2026-03-19 | 9,290.00 | 9,430.00 | 9,210.00 | 9,220.00 | 9,220.00 | 24,769 |
| 2026-03-18 | 9,420.00 | 9,500.00 | 9,290.00 | 9,360.00 | 9,360.00 | 9,170 |
| 2026-03-17 | 9,260.00 | 9,430.00 | 9,260.00 | 9,370.00 | 9,370.00 | 16,967 |
| 2026-03-16 | 9,430.00 | 9,470.00 | 9,300.00 | 9,310.00 | 9,310.00 | 7,560 |
| 2026-03-13 | 9,250.00 | 9,500.00 | 9,150.00 | 9,450.00 | 9,450.00 | 16,685 |
| 2026-03-12 | 9,190.00 | 9,440.00 | 9,190.00 | 9,250.00 | 9,250.00 | 4,891 |
| 2026-03-11 | 9,210.00 | 9,400.00 | 9,190.00 | 9,190.00 | 9,190.00 | 8,701 |
| 2026-03-10 | 8,910.00 | 9,360.00 | 8,910.00 | 9,170.00 | 9,170.00 | 11,839 |
| 2026-03-09 | 9,050.00 | 9,160.00 | 8,740.00 | 8,850.00 | 8,850.00 | 22,751 |
| 2026-03-06 | 9,240.00 | 9,510.00 | 9,210.00 | 9,420.00 | 9,420.00 | 14,992 |
| 2026-03-05 | 8,710.00 | 9,420.00 | 8,710.00 | 9,380.00 | 9,380.00 | 34,660 |
| 2026-03-04 | 9,610.00 | 9,610.00 | 8,620.00 | 8,640.00 | 8,640.00 | 94,949 |
| 2026-03-03 | 9,990.00 | 9,990.00 | 9,590.00 | 9,610.00 | 9,610.00 | 77,713 |
| 2026-02-27 | 10,010.00 | 10,110.00 | 9,950.00 | 10,000.00 | 10,000.00 | 47,249 |
| 2026-02-26 | 10,370.00 | 10,420.00 | 10,110.00 | 10,110.00 | 10,110.00 | 54,016 |
| 2026-02-25 | 10,440.00 | 10,500.00 | 10,330.00 | 10,350.00 | 10,350.00 | 158,763 |
| 2026-02-24 | 10,450.00 | 10,460.00 | 10,340.00 | 10,440.00 | 10,440.00 | 21,164 |
| 2026-02-23 | 10,400.00 | 10,510.00 | 10,340.00 | 10,400.00 | 10,400.00 | 30,028 |
| 2026-02-20 | 10,400.00 | 10,610.00 | 10,380.00 | 10,400.00 | 10,400.00 | 27,676 |
| 2026-02-19 | 10,620.00 | 10,620.00 | 10,380.00 | 10,500.00 | 10,500.00 | 27,153 |
| 2026-02-13 | 10,820.00 | 10,870.00 | 10,490.00 | 10,540.00 | 10,540.00 | 17,552 |
| 2026-02-12 | 10,770.00 | 10,900.00 | 10,710.00 | 10,780.00 | 10,780.00 | 21,448 |
| 2026-02-11 | 10,680.00 | 10,810.00 | 10,660.00 | 10,770.00 | 10,770.00 | 16,114 |
| 2026-02-10 | 10,800.00 | 10,800.00 | 10,580.00 | 10,760.00 | 10,760.00 | 22,435 |
| 2026-02-09 | 10,510.00 | 10,730.00 | 10,490.00 | 10,670.00 | 10,670.00 | 15,578 |
| 2026-02-06 | 10,510.00 | 10,570.00 | 10,120.00 | 10,550.00 | 10,550.00 | 29,065 |
| 2026-02-05 | 10,650.00 | 10,830.00 | 10,580.00 | 10,630.00 | 10,630.00 | 17,689 |
| 2026-02-04 | 10,500.00 | 10,730.00 | 10,420.00 | 10,730.00 | 10,730.00 | 20,880 |
| 2026-02-03 | 10,350.00 | 10,550.00 | 10,310.00 | 10,500.00 | 10,500.00 | 18,467 |
| 2026-02-02 | 10,680.00 | 10,740.00 | 10,310.00 | 10,340.00 | 10,340.00 | 36,299 |
| 2026-01-30 | 11,100.00 | 11,100.00 | 10,750.00 | 10,760.00 | 10,760.00 | 27,368 |
| 2026-01-29 | 10,890.00 | 11,090.00 | 10,670.00 | 11,000.00 | 11,000.00 | 37,558 |
| 2026-01-28 | 11,010.00 | 11,060.00 | 10,780.00 | 10,890.00 | 10,890.00 | 28,050 |
| 2026-01-27 | 10,830.00 | 11,120.00 | 10,750.00 | 11,010.00 | 11,010.00 | 38,875 |
| 2026-01-26 | 10,700.00 | 10,830.00 | 10,600.00 | 10,830.00 | 10,830.00 | 32,244 |
| 2026-01-23 | 10,420.00 | 10,740.00 | 10,310.00 | 10,700.00 | 10,700.00 | 27,482 |
| 2026-01-22 | 10,310.00 | 10,580.00 | 10,010.00 | 10,420.00 | 10,420.00 | 32,003 |
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.