Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,650.00 | 10,650.00 | 10,180.00 | 10,390.00 | 10,390.00 | 34,679 |
| 2026-01-20 | 10,420.00 | 10,730.00 | 10,300.00 | 10,680.00 | 10,680.00 | 40,353 |
| 2026-01-19 | 10,370.00 | 10,460.00 | 10,210.00 | 10,420.00 | 10,420.00 | 16,836 |
| 2026-01-16 | 10,530.00 | 10,550.00 | 10,210.00 | 10,460.00 | 10,460.00 | 18,402 |
| 2026-01-15 | 10,330.00 | 10,530.00 | 10,250.00 | 10,530.00 | 10,530.00 | 17,155 |
| 2026-01-14 | 10,200.00 | 10,460.00 | 10,080.00 | 10,320.00 | 10,320.00 | 20,982 |
| 2026-01-13 | 10,300.00 | 10,380.00 | 10,060.00 | 10,200.00 | 10,200.00 | 22,536 |
| 2026-01-12 | 10,220.00 | 10,400.00 | 10,120.00 | 10,300.00 | 10,300.00 | 30,397 |
| 2026-01-09 | 10,290.00 | 10,460.00 | 10,210.00 | 10,220.00 | 10,220.00 | 19,442 |
| 2026-01-08 | 10,270.00 | 10,420.00 | 9,990.00 | 10,370.00 | 10,370.00 | 61,336 |
| 2026-01-07 | 10,960.00 | 10,960.00 | 10,200.00 | 10,270.00 | 10,270.00 | 80,223 |
| 2026-01-06 | 11,190.00 | 11,300.00 | 10,870.00 | 10,890.00 | 10,890.00 | 58,545 |
| 2026-01-05 | 11,310.00 | 11,390.00 | 11,180.00 | 11,250.00 | 11,250.00 | 16,319 |
| 2026-01-02 | 11,020.00 | 11,810.00 | 11,010.00 | 11,310.00 | 11,310.00 | 17,584 |
| 2025-12-30 | 11,120.00 | 11,170.00 | 11,030.00 | 11,040.00 | 11,040.00 | 6,728 |
| 2025-12-29 | 11,140.00 | 11,140.00 | 10,930.00 | 11,060.00 | 11,060.00 | 11,752 |
| 2025-12-26 | 11,390.00 | 11,390.00 | 11,040.00 | 11,100.00 | 10,900.00 | 25,502 |
| 2025-12-24 | 11,590.00 | 11,610.00 | 11,150.00 | 11,340.00 | 11,135.68 | 25,391 |
| 2025-12-23 | 11,700.00 | 11,750.00 | 11,510.00 | 11,590.00 | 11,381.17 | 16,434 |
| 2025-12-22 | 11,570.00 | 11,800.00 | 11,570.00 | 11,600.00 | 11,390.99 | 15,216 |
| 2025-12-19 | 11,700.00 | 11,700.00 | 11,390.00 | 11,600.00 | 11,390.99 | 19,637 |
| 2025-12-18 | 11,600.00 | 11,680.00 | 11,520.00 | 11,660.00 | 11,449.91 | 13,098 |
| 2025-12-17 | 11,900.00 | 11,920.00 | 11,600.00 | 11,690.00 | 11,479.37 | 16,028 |
| 2025-12-16 | 11,800.00 | 11,820.00 | 11,610.00 | 11,670.00 | 11,459.73 | 16,472 |
| 2025-12-15 | 11,780.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,587.39 | 14,033 |
| 2025-12-12 | 11,660.00 | 11,780.00 | 11,650.00 | 11,780.00 | 11,567.75 | 9,084 |
| 2025-12-11 | 11,770.00 | 11,860.00 | 11,720.00 | 11,720.00 | 11,508.83 | 10,957 |
| 2025-12-10 | 11,660.00 | 11,830.00 | 11,660.00 | 11,750.00 | 11,538.29 | 17,303 |
| 2025-12-09 | 11,800.00 | 11,810.00 | 11,670.00 | 11,720.00 | 11,508.83 | 22,627 |
| 2025-12-08 | 11,720.00 | 11,900.00 | 11,720.00 | 11,820.00 | 11,607.03 | 17,501 |
| 2025-12-05 | 12,000.00 | 12,010.00 | 11,850.00 | 11,860.00 | 11,646.31 | 16,228 |
| 2025-12-04 | 12,060.00 | 12,240.00 | 11,960.00 | 12,000.00 | 11,783.78 | 14,710 |
| 2025-12-03 | 12,000.00 | 12,180.00 | 11,940.00 | 12,030.00 | 11,813.24 | 12,712 |
| 2025-12-02 | 11,960.00 | 12,050.00 | 11,930.00 | 11,950.00 | 11,734.68 | 12,471 |
| 2025-12-01 | 12,130.00 | 12,150.00 | 11,910.00 | 11,960.00 | 11,744.50 | 16,076 |
| 2025-11-28 | 12,290.00 | 12,290.00 | 12,020.00 | 12,130.00 | 11,911.44 | 30,527 |
| 2025-11-27 | 12,110.00 | 12,770.00 | 11,910.00 | 12,340.00 | 12,117.66 | 122,092 |
| 2025-11-26 | 11,800.00 | 12,090.00 | 11,730.00 | 12,090.00 | 11,872.16 | 21,321 |
| 2025-11-25 | 11,870.00 | 12,130.00 | 11,730.00 | 11,740.00 | 11,528.47 | 35,784 |
| 2025-11-24 | 12,090.00 | 12,240.00 | 11,710.00 | 11,970.00 | 11,754.32 | 27,747 |
| 2025-11-21 | 12,570.00 | 12,700.00 | 11,800.00 | 11,930.00 | 11,715.05 | 81,247 |
| 2025-11-20 | 13,020.00 | 13,280.00 | 12,850.00 | 13,010.00 | 12,775.59 | 68,346 |
| 2025-11-19 | 14,210.00 | 14,210.00 | 13,050.00 | 13,120.00 | 12,883.60 | 160,115 |
| 2025-11-18 | 17,480.00 | 17,500.00 | 14,350.00 | 14,370.00 | 14,111.08 | 507,861 |
| 2025-11-17 | 17,620.00 | 18,710.00 | 17,590.00 | 18,440.00 | 18,107.75 | 222,400 |
| 2025-11-14 | 17,500.00 | 17,930.00 | 17,300.00 | 17,430.00 | 17,115.95 | 50,376 |
| 2025-11-13 | 16,990.00 | 18,050.00 | 16,870.00 | 17,760.00 | 17,440.00 | 80,856 |
| 2025-11-12 | 17,050.00 | 17,140.00 | 16,800.00 | 16,980.00 | 16,674.05 | 26,855 |
| 2025-11-11 | 17,000.00 | 17,350.00 | 16,820.00 | 17,100.00 | 16,791.89 | 61,453 |
| 2025-11-10 | 16,700.00 | 17,000.00 | 15,620.00 | 16,550.00 | 16,251.80 | 27,545 |
| 2025-11-07 | 16,310.00 | 16,620.00 | 16,040.00 | 16,480.00 | 16,183.06 | 40,585 |
| 2025-11-06 | 17,490.00 | 17,490.00 | 16,400.00 | 16,750.00 | 16,448.20 | 35,115 |
| 2025-11-05 | 18,170.00 | 18,170.00 | 16,570.00 | 17,100.00 | 16,791.89 | 121,714 |
| 2025-11-04 | 16,650.00 | 17,480.00 | 16,470.00 | 17,430.00 | 17,115.95 | 69,529 |
| 2025-11-03 | 16,400.00 | 16,900.00 | 16,180.00 | 16,420.00 | 16,124.14 | 33,392 |
| 2025-10-31 | 16,220.00 | 16,440.00 | 16,160.00 | 16,200.00 | 15,908.11 | 8,897 |
| 2025-10-30 | 16,330.00 | 16,460.00 | 16,180.00 | 16,280.00 | 15,986.67 | 17,550 |
| 2025-10-29 | 16,390.00 | 16,480.00 | 16,120.00 | 16,190.00 | 15,898.29 | 8,841 |
| 2025-10-28 | 16,470.00 | 16,710.00 | 16,310.00 | 16,330.00 | 16,035.77 | 8,523 |
| 2025-10-27 | 16,430.00 | 16,650.00 | 16,360.00 | 16,520.00 | 16,222.34 | 13,658 |
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.