Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,010.00 | 18,110.00 | 17,710.00 | 17,710.00 | 17,390.90 | 20,033 |
| 2025-07-24 | 18,420.00 | 18,480.00 | 18,000.00 | 18,000.00 | 17,675.68 | 14,621 |
| 2025-07-23 | 18,490.00 | 18,490.00 | 18,110.00 | 18,330.00 | 17,999.73 | 16,953 |
| 2025-07-22 | 18,450.00 | 18,600.00 | 18,200.00 | 18,490.00 | 18,156.85 | 14,271 |
| 2025-07-21 | 18,110.00 | 18,460.00 | 18,110.00 | 18,440.00 | 18,107.75 | 12,802 |
| 2025-07-18 | 18,210.00 | 18,350.00 | 17,910.00 | 18,350.00 | 18,019.37 | 21,075 |
| 2025-07-17 | 18,700.00 | 18,700.00 | 18,140.00 | 18,270.00 | 17,940.81 | 18,048 |
| 2025-07-16 | 18,840.00 | 18,840.00 | 18,500.00 | 18,580.00 | 18,245.23 | 15,349 |
| 2025-07-15 | 18,630.00 | 18,820.00 | 18,600.00 | 18,770.00 | 18,431.80 | 21,355 |
| 2025-07-14 | 18,750.00 | 18,850.00 | 18,430.00 | 18,780.00 | 18,441.62 | 20,930 |
| 2025-07-11 | 18,650.00 | 18,660.00 | 18,400.00 | 18,610.00 | 18,274.68 | 13,786 |
| 2025-07-10 | 18,400.00 | 18,680.00 | 18,250.00 | 18,650.00 | 18,313.96 | 19,286 |
| 2025-07-09 | 18,060.00 | 18,400.00 | 18,060.00 | 18,280.00 | 17,950.63 | 8,889 |
| 2025-07-08 | 18,040.00 | 18,260.00 | 18,000.00 | 18,120.00 | 17,793.51 | 8,528 |
| 2025-07-07 | 18,010.00 | 18,190.00 | 18,010.00 | 18,080.00 | 17,754.23 | 15,617 |
| 2025-07-04 | 18,550.00 | 18,830.00 | 18,130.00 | 18,280.00 | 17,950.63 | 37,469 |
| 2025-07-03 | 18,480.00 | 18,650.00 | 18,440.00 | 18,550.00 | 18,215.77 | 22,727 |
| 2025-07-02 | 18,470.00 | 18,600.00 | 18,010.00 | 18,570.00 | 18,235.41 | 26,316 |
| 2025-07-01 | 18,220.00 | 18,580.00 | 18,220.00 | 18,460.00 | 18,127.39 | 34,869 |
| 2025-06-30 | 17,820.00 | 18,600.00 | 17,630.00 | 18,200.00 | 17,872.07 | 77,840 |
| 2025-06-27 | 17,900.00 | 18,140.00 | 17,500.00 | 17,900.00 | 17,577.48 | 34,511 |
| 2025-06-26 | 17,990.00 | 18,000.00 | 17,400.00 | 17,530.00 | 17,214.14 | 23,022 |
| 2025-06-25 | 18,100.00 | 18,200.00 | 17,760.00 | 17,890.00 | 17,567.66 | 21,804 |
| 2025-06-24 | 17,210.00 | 18,280.00 | 17,210.00 | 18,190.00 | 17,862.25 | 122,728 |
| 2025-06-23 | 17,300.00 | 17,310.00 | 17,090.00 | 17,090.00 | 16,782.07 | 22,468 |
| 2025-06-20 | 17,180.00 | 17,490.00 | 17,100.00 | 17,490.00 | 17,174.86 | 22,478 |
| 2025-06-19 | 17,080.00 | 17,380.00 | 17,020.00 | 17,180.00 | 16,870.45 | 20,376 |
| 2025-06-18 | 17,100.00 | 17,250.00 | 16,960.00 | 17,080.00 | 16,772.25 | 14,038 |
| 2025-06-17 | 17,170.00 | 17,310.00 | 16,960.00 | 17,110.00 | 16,801.71 | 22,671 |
| 2025-06-16 | 16,850.00 | 17,280.00 | 16,650.00 | 17,170.00 | 16,860.63 | 31,189 |
| 2025-06-13 | 17,540.00 | 17,620.00 | 16,930.00 | 17,000.00 | 16,693.69 | 45,445 |
| 2025-06-12 | 17,670.00 | 17,830.00 | 17,490.00 | 17,500.00 | 17,184.68 | 49,120 |
| 2025-06-11 | 17,690.00 | 17,730.00 | 17,410.00 | 17,550.00 | 17,233.78 | 24,267 |
| 2025-06-10 | 17,300.00 | 17,800.00 | 17,160.00 | 17,540.00 | 17,223.96 | 49,573 |
| 2025-06-09 | 17,230.00 | 17,360.00 | 16,990.00 | 17,300.00 | 16,988.29 | 62,112 |
| 2025-06-05 | 17,070.00 | 17,300.00 | 17,010.00 | 17,210.00 | 16,899.91 | 44,224 |
| 2025-06-04 | 17,040.00 | 17,290.00 | 16,980.00 | 17,060.00 | 16,752.61 | 55,041 |
| 2025-06-02 | 17,690.00 | 17,800.00 | 16,910.00 | 16,910.00 | 16,605.32 | 107,714 |
| 2025-05-30 | 18,750.00 | 18,780.00 | 17,950.00 | 18,110.00 | 17,783.69 | 172,420 |
| 2025-05-29 | 24,000.00 | 24,000.00 | 19,430.00 | 19,700.00 | 19,345.05 | 662,896 |
| 2025-05-28 | 19,900.00 | 20,400.00 | 19,300.00 | 20,350.00 | 19,983.33 | 124,701 |
| 2025-05-27 | 17,880.00 | 20,600.00 | 17,680.00 | 19,660.00 | 19,305.77 | 200,585 |
| 2025-05-26 | 18,630.00 | 18,800.00 | 17,500.00 | 17,580.00 | 17,263.24 | 44,841 |
| 2025-05-23 | 18,200.00 | 18,630.00 | 17,970.00 | 18,570.00 | 18,235.41 | 36,025 |
| 2025-05-22 | 17,620.00 | 18,200.00 | 17,530.00 | 18,200.00 | 17,872.07 | 48,129 |
| 2025-05-21 | 17,770.00 | 18,360.00 | 17,560.00 | 17,570.00 | 17,253.42 | 46,756 |
| 2025-05-20 | 17,100.00 | 17,620.00 | 17,100.00 | 17,570.00 | 17,253.42 | 25,388 |
| 2025-05-19 | 17,150.00 | 17,460.00 | 17,040.00 | 17,120.00 | 16,811.53 | 33,854 |
| 2025-05-16 | 17,200.00 | 17,280.00 | 17,000.00 | 17,150.00 | 16,840.99 | 27,709 |
| 2025-05-15 | 16,900.00 | 17,210.00 | 16,540.00 | 17,140.00 | 16,831.17 | 31,478 |
| 2025-05-14 | 16,570.00 | 16,830.00 | 16,570.00 | 16,640.00 | 16,340.18 | 10,650 |
| 2025-05-13 | 16,800.00 | 16,800.00 | 16,510.00 | 16,570.00 | 16,271.44 | 7,263 |
| 2025-05-12 | 16,640.00 | 17,180.00 | 16,550.00 | 16,650.00 | 16,350.00 | 29,109 |
| 2025-05-09 | 16,560.00 | 16,690.00 | 16,480.00 | 16,520.00 | 16,222.34 | 11,282 |
| 2025-05-08 | 16,820.00 | 16,870.00 | 16,640.00 | 16,650.00 | 16,350.00 | 9,484 |
| 2025-05-07 | 16,500.00 | 16,780.00 | 16,170.00 | 16,780.00 | 16,477.66 | 29,796 |
| 2025-05-02 | 16,200.00 | 16,500.00 | 16,060.00 | 16,190.00 | 15,898.29 | 9,282 |
| 2025-04-30 | 16,440.00 | 16,650.00 | 16,130.00 | 16,300.00 | 16,006.31 | 14,761 |
| 2025-04-29 | 16,290.00 | 16,480.00 | 16,120.00 | 16,440.00 | 16,143.78 | 21,622 |
| 2025-04-28 | 16,450.00 | 16,470.00 | 16,090.00 | 16,130.00 | 15,839.37 | 15,870 |
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.