Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,200.00 | 16,400.00 | 16,120.00 | 16,350.00 | 16,055.41 | 7,256 |
| 2025-10-23 | 16,350.00 | 16,420.00 | 16,140.00 | 16,170.00 | 15,878.65 | 10,528 |
| 2025-10-22 | 16,350.00 | 16,390.00 | 16,020.00 | 16,350.00 | 16,055.41 | 8,408 |
| 2025-10-21 | 16,530.00 | 16,610.00 | 16,150.00 | 16,260.00 | 15,967.03 | 13,182 |
| 2025-10-20 | 16,290.00 | 16,300.00 | 15,850.00 | 16,150.00 | 15,859.01 | 7,226 |
| 2025-10-17 | 16,900.00 | 16,900.00 | 16,130.00 | 16,150.00 | 15,859.01 | 19,242 |
| 2025-10-16 | 16,870.00 | 16,920.00 | 16,560.00 | 16,650.00 | 16,350.00 | 21,741 |
| 2025-10-15 | 16,350.00 | 16,920.00 | 16,310.00 | 16,900.00 | 16,595.50 | 35,649 |
| 2025-10-14 | 16,300.00 | 16,600.00 | 16,010.00 | 16,310.00 | 16,016.13 | 19,489 |
| 2025-10-13 | 15,810.00 | 16,540.00 | 15,430.00 | 16,300.00 | 16,006.31 | 30,691 |
| 2025-10-10 | 15,690.00 | 15,850.00 | 15,080.00 | 15,770.00 | 15,485.86 | 23,662 |
| 2025-10-06 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,827.93 | 20,740 |
| 2025-10-02 | 15,180.00 | 15,180.00 | 14,810.00 | 15,080.00 | 14,808.29 | 20,740 |
| 2025-10-01 | 15,390.00 | 15,450.00 | 15,070.00 | 15,130.00 | 14,857.39 | 15,059 |
| 2025-09-30 | 15,900.00 | 15,900.00 | 15,380.00 | 15,390.00 | 15,112.70 | 22,270 |
| 2025-09-29 | 15,870.00 | 16,010.00 | 15,820.00 | 15,850.00 | 15,564.41 | 10,881 |
| 2025-09-26 | 16,110.00 | 16,270.00 | 15,770.00 | 15,880.00 | 15,593.87 | 18,562 |
| 2025-09-25 | 16,300.00 | 16,440.00 | 15,890.00 | 16,070.00 | 15,780.45 | 25,242 |
| 2025-09-24 | 16,800.00 | 16,800.00 | 16,280.00 | 16,290.00 | 15,996.49 | 35,893 |
| 2025-09-23 | 17,100.00 | 17,100.00 | 16,570.00 | 16,610.00 | 16,310.72 | 37,269 |
| 2025-09-22 | 17,600.00 | 17,680.00 | 16,580.00 | 16,610.00 | 16,310.72 | 122,647 |
| 2025-09-19 | 17,040.00 | 17,040.00 | 17,040.00 | 17,040.00 | 16,732.97 | 0 |
| 2025-09-18 | 17,050.00 | 17,310.00 | 16,910.00 | 17,040.00 | 16,732.97 | 17,438 |
| 2025-09-17 | 16,970.00 | 17,050.00 | 16,520.00 | 17,050.00 | 16,742.79 | 9,092 |
| 2025-09-16 | 16,300.00 | 16,570.00 | 16,300.00 | 16,560.00 | 16,261.62 | 7,916 |
| 2025-09-15 | 16,540.00 | 16,540.00 | 16,270.00 | 16,290.00 | 15,996.49 | 8,692 |
| 2025-09-12 | 16,450.00 | 16,520.00 | 16,370.00 | 16,490.00 | 16,192.88 | 5,220 |
| 2025-09-11 | 16,430.00 | 16,430.00 | 16,260.00 | 16,360.00 | 16,065.23 | 4,596 |
| 2025-09-10 | 16,100.00 | 16,440.00 | 16,100.00 | 16,440.00 | 16,143.78 | 5,407 |
| 2025-09-09 | 16,800.00 | 16,800.00 | 16,110.00 | 16,200.00 | 15,908.11 | 4,689 |
| 2025-09-08 | 16,100.00 | 16,190.00 | 16,070.00 | 16,150.00 | 15,859.01 | 4,459 |
| 2025-09-05 | 16,100.00 | 16,240.00 | 16,050.00 | 16,080.00 | 15,790.27 | 4,481 |
| 2025-09-04 | 16,030.00 | 16,640.00 | 16,020.00 | 16,100.00 | 15,809.91 | 6,827 |
| 2025-09-03 | 16,070.00 | 16,240.00 | 16,010.00 | 16,030.00 | 15,741.17 | 7,505 |
| 2025-09-02 | 16,010.00 | 16,270.00 | 16,010.00 | 16,200.00 | 15,908.11 | 6,749 |
| 2025-09-01 | 16,410.00 | 16,410.00 | 16,060.00 | 16,100.00 | 15,809.91 | 7,662 |
| 2025-08-29 | 16,700.00 | 16,880.00 | 16,240.00 | 16,400.00 | 16,104.50 | 6,825 |
| 2025-08-28 | 16,670.00 | 16,670.00 | 16,350.00 | 16,390.00 | 16,094.68 | 8,093 |
| 2025-08-27 | 16,870.00 | 16,870.00 | 16,470.00 | 16,510.00 | 16,212.52 | 4,338 |
| 2025-08-26 | 16,740.00 | 16,910.00 | 16,550.00 | 16,670.00 | 16,369.64 | 3,820 |
| 2025-08-25 | 16,660.00 | 16,890.00 | 16,630.00 | 16,720.00 | 16,418.74 | 4,534 |
| 2025-08-22 | 16,100.00 | 16,660.00 | 16,100.00 | 16,650.00 | 16,350.00 | 9,137 |
| 2025-08-21 | 16,300.00 | 16,570.00 | 16,220.00 | 16,220.00 | 15,927.75 | 4,707 |
| 2025-08-20 | 16,480.00 | 16,480.00 | 15,940.00 | 16,430.00 | 16,133.96 | 13,216 |
| 2025-08-19 | 16,860.00 | 16,950.00 | 16,590.00 | 16,650.00 | 16,350.00 | 14,183 |
| 2025-08-18 | 17,190.00 | 17,200.00 | 16,700.00 | 16,820.00 | 16,516.94 | 12,973 |
| 2025-08-14 | 17,060.00 | 18,390.00 | 17,060.00 | 17,180.00 | 16,870.45 | 114,502 |
| 2025-08-13 | 17,090.00 | 18,210.00 | 17,060.00 | 17,120.00 | 16,811.53 | 8,172 |
| 2025-08-12 | 17,080.00 | 17,300.00 | 17,080.00 | 17,170.00 | 16,860.63 | 5,312 |
| 2025-08-11 | 17,280.00 | 17,280.00 | 17,020.00 | 17,090.00 | 16,782.07 | 7,646 |
| 2025-08-08 | 17,230.00 | 17,290.00 | 17,070.00 | 17,120.00 | 16,811.53 | 4,761 |
| 2025-08-07 | 17,280.00 | 17,370.00 | 16,990.00 | 17,050.00 | 16,742.79 | 16,483 |
| 2025-08-06 | 17,360.00 | 17,360.00 | 17,110.00 | 17,280.00 | 16,968.65 | 5,692 |
| 2025-08-05 | 17,000.00 | 17,250.00 | 16,970.00 | 17,200.00 | 16,890.09 | 9,857 |
| 2025-08-04 | 16,650.00 | 17,370.00 | 16,650.00 | 16,950.00 | 16,644.59 | 12,219 |
| 2025-08-01 | 17,550.00 | 17,870.00 | 16,550.00 | 17,150.00 | 16,840.99 | 75,968 |
| 2025-07-31 | 18,050.00 | 18,550.00 | 18,000.00 | 18,320.00 | 17,989.91 | 19,284 |
| 2025-07-30 | 17,800.00 | 18,220.00 | 17,800.00 | 18,070.00 | 17,744.41 | 10,030 |
| 2025-07-29 | 17,540.00 | 18,000.00 | 17,470.00 | 17,940.00 | 17,616.76 | 10,622 |
| 2025-07-28 | 17,530.00 | 17,950.00 | 17,470.00 | 17,660.00 | 17,341.80 | 12,552 |
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.