Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16,450.00 | 16,470.00 | 16,090.00 | 16,130.00 | 15,839.37 | 15,870 |
| 2025-04-25 | 16,510.00 | 17,580.00 | 16,160.00 | 16,440.00 | 16,143.78 | 98,424 |
| 2025-04-24 | 16,720.00 | 16,890.00 | 16,300.00 | 16,340.00 | 16,045.59 | 38,295 |
| 2025-04-23 | 17,050.00 | 17,130.00 | 16,710.00 | 16,830.00 | 16,526.76 | 15,872 |
| 2025-04-22 | 17,500.00 | 17,790.00 | 16,970.00 | 16,990.00 | 16,683.87 | 71,470 |
| 2025-04-21 | 17,710.00 | 18,050.00 | 17,270.00 | 17,380.00 | 17,066.85 | 61,326 |
| 2025-04-18 | 17,020.00 | 17,420.00 | 16,970.00 | 17,330.00 | 17,017.75 | 46,371 |
| 2025-04-17 | 16,790.00 | 17,480.00 | 16,690.00 | 17,190.00 | 16,880.27 | 51,219 |
| 2025-04-16 | 17,050.00 | 17,050.00 | 16,700.00 | 16,710.00 | 16,408.92 | 29,142 |
| 2025-04-15 | 17,050.00 | 17,150.00 | 16,880.00 | 17,050.00 | 16,742.79 | 29,297 |
| 2025-04-14 | 17,000.00 | 17,160.00 | 16,830.00 | 17,030.00 | 16,723.15 | 36,691 |
| 2025-04-11 | 17,190.00 | 17,450.00 | 16,840.00 | 17,160.00 | 16,850.81 | 57,260 |
| 2025-04-10 | 16,410.00 | 17,780.00 | 16,410.00 | 16,910.00 | 16,605.32 | 93,914 |
| 2025-04-09 | 17,460.00 | 17,480.00 | 16,060.00 | 16,330.00 | 16,035.77 | 72,332 |
| 2025-04-08 | 16,490.00 | 17,870.00 | 16,400.00 | 17,060.00 | 16,752.61 | 139,085 |
| 2025-04-07 | 17,000.00 | 18,690.00 | 16,550.00 | 16,600.00 | 16,300.90 | 373,152 |
| 2025-04-04 | 14,960.00 | 16,970.00 | 14,960.00 | 16,260.00 | 15,967.03 | 173,122 |
| 2025-04-03 | 14,890.00 | 15,420.00 | 14,740.00 | 15,120.00 | 14,847.57 | 26,157 |
| 2025-04-02 | 14,930.00 | 15,090.00 | 14,790.00 | 14,990.00 | 14,719.91 | 8,325 |
| 2025-04-01 | 14,310.00 | 15,020.00 | 14,310.00 | 14,990.00 | 14,719.91 | 24,444 |
| 2025-03-31 | 14,680.00 | 14,940.00 | 14,200.00 | 14,420.00 | 14,160.18 | 9,135 |
| 2025-03-28 | 15,020.00 | 15,220.00 | 14,740.00 | 14,840.00 | 14,572.61 | 27,337 |
| 2025-03-27 | 14,900.00 | 15,290.00 | 14,900.00 | 15,060.00 | 14,788.65 | 18,469 |
| 2025-03-26 | 14,800.00 | 15,020.00 | 14,800.00 | 15,000.00 | 14,729.73 | 12,865 |
| 2025-03-25 | 15,300.00 | 15,300.00 | 14,830.00 | 14,850.00 | 14,582.43 | 13,995 |
| 2025-03-24 | 14,910.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,729.73 | 213,275 |
| 2025-03-21 | 14,850.00 | 15,090.00 | 14,850.00 | 14,950.00 | 14,680.63 | 13,896 |
| 2025-03-20 | 14,990.00 | 15,170.00 | 14,960.00 | 15,020.00 | 14,749.37 | 13,629 |
| 2025-03-19 | 15,000.00 | 15,150.00 | 14,980.00 | 14,990.00 | 14,719.91 | 8,857 |
| 2025-03-18 | 15,170.00 | 15,300.00 | 15,010.00 | 15,070.00 | 14,798.47 | 16,901 |
| 2025-03-17 | 15,100.00 | 15,290.00 | 15,100.00 | 15,170.00 | 14,896.67 | 9,637 |
| 2025-03-14 | 14,830.00 | 15,310.00 | 14,830.00 | 15,100.00 | 14,827.93 | 10,531 |
| 2025-03-13 | 15,400.00 | 15,400.00 | 14,950.00 | 14,970.00 | 14,700.27 | 14,903 |
| 2025-03-12 | 14,790.00 | 15,350.00 | 14,790.00 | 15,250.00 | 14,975.23 | 17,267 |
| 2025-03-11 | 14,580.00 | 14,880.00 | 14,450.00 | 14,830.00 | 14,562.79 | 8,050 |
| 2025-03-10 | 15,030.00 | 15,030.00 | 14,750.00 | 14,820.00 | 14,552.97 | 13,060 |
| 2025-03-07 | 15,000.00 | 15,130.00 | 14,820.00 | 14,820.00 | 14,552.97 | 22,881 |
| 2025-03-06 | 14,950.00 | 15,250.00 | 14,950.00 | 14,990.00 | 14,719.91 | 19,014 |
| 2025-03-05 | 14,730.00 | 15,180.00 | 14,730.00 | 15,110.00 | 14,837.75 | 22,330 |
| 2025-03-04 | 15,630.00 | 15,630.00 | 14,750.00 | 14,800.00 | 14,533.33 | 68,546 |
| 2025-02-28 | 15,680.00 | 15,780.00 | 15,400.00 | 15,490.00 | 15,210.90 | 32,072 |
| 2025-02-27 | 16,520.00 | 18,170.00 | 15,800.00 | 15,850.00 | 15,564.41 | 310,464 |
| 2025-02-26 | 16,650.00 | 16,780.00 | 16,440.00 | 16,530.00 | 16,232.16 | 26,090 |
| 2025-02-25 | 16,500.00 | 16,820.00 | 16,300.00 | 16,650.00 | 16,350.00 | 34,133 |
| 2025-02-24 | 16,260.00 | 16,420.00 | 16,100.00 | 16,390.00 | 16,094.68 | 10,418 |
| 2025-02-21 | 16,230.00 | 16,470.00 | 16,000.00 | 16,260.00 | 15,967.03 | 17,968 |
| 2025-02-20 | 16,550.00 | 16,660.00 | 16,310.00 | 16,310.00 | 16,016.13 | 19,709 |
| 2025-02-19 | 16,100.00 | 16,500.00 | 16,100.00 | 16,490.00 | 16,192.88 | 16,224 |
| 2025-02-18 | 16,060.00 | 16,480.00 | 16,060.00 | 16,150.00 | 15,859.01 | 16,573 |
| 2025-02-17 | 16,250.00 | 16,630.00 | 16,250.00 | 16,310.00 | 16,016.13 | 43,374 |
| 2025-02-14 | 15,720.00 | 16,380.00 | 15,720.00 | 16,100.00 | 15,809.91 | 61,336 |
| 2025-02-13 | 15,400.00 | 15,810.00 | 15,400.00 | 15,720.00 | 15,436.76 | 21,133 |
| 2025-02-12 | 15,220.00 | 16,040.00 | 15,220.00 | 15,400.00 | 15,122.52 | 78,436 |
| 2025-02-11 | 15,390.00 | 15,390.00 | 15,170.00 | 15,220.00 | 14,945.77 | 7,908 |
| 2025-02-10 | 15,050.00 | 15,320.00 | 14,900.00 | 15,180.00 | 14,906.49 | 10,099 |
| 2025-02-07 | 15,260.00 | 15,260.00 | 14,950.00 | 15,050.00 | 14,778.83 | 15,581 |
| 2025-02-06 | 15,170.00 | 15,400.00 | 15,150.00 | 15,260.00 | 14,985.05 | 15,658 |
| 2025-02-05 | 15,260.00 | 15,350.00 | 15,150.00 | 15,150.00 | 14,877.03 | 9,624 |
| 2025-02-04 | 14,660.00 | 15,280.00 | 14,660.00 | 15,130.00 | 14,857.39 | 6,940 |
| 2025-02-03 | 15,100.00 | 15,110.00 | 14,700.00 | 14,730.00 | 14,464.59 | 25,255 |
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.