Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 15,480.00 | 15,480.00 | 14,880.00 | 15,090.00 | 14,818.11 | 11,916 |
| 2025-01-24 | 15,060.00 | 15,310.00 | 15,060.00 | 15,140.00 | 14,867.21 | 14,112 |
| 2025-01-23 | 15,200.00 | 15,300.00 | 15,120.00 | 15,150.00 | 14,877.03 | 14,934 |
| 2025-01-22 | 15,380.00 | 15,600.00 | 15,200.00 | 15,200.00 | 14,926.13 | 13,920 |
| 2025-01-21 | 15,660.00 | 15,710.00 | 15,420.00 | 15,460.00 | 15,181.44 | 8,415 |
| 2025-01-20 | 15,590.00 | 15,900.00 | 15,550.00 | 15,660.00 | 15,377.84 | 28,114 |
| 2025-01-17 | 15,400.00 | 15,830.00 | 15,170.00 | 15,570.00 | 15,289.46 | 50,838 |
| 2025-01-16 | 15,390.00 | 15,390.00 | 15,130.00 | 15,170.00 | 14,896.67 | 12,321 |
| 2025-01-15 | 15,290.00 | 15,430.00 | 15,140.00 | 15,160.00 | 14,886.85 | 12,456 |
| 2025-01-14 | 15,180.00 | 15,440.00 | 15,010.00 | 15,420.00 | 15,142.16 | 20,581 |
| 2025-01-13 | 15,090.00 | 15,250.00 | 14,960.00 | 15,040.00 | 14,769.01 | 18,895 |
| 2025-01-10 | 15,130.00 | 15,290.00 | 14,970.00 | 15,160.00 | 14,886.85 | 16,425 |
| 2025-01-09 | 15,250.00 | 15,350.00 | 15,020.00 | 15,140.00 | 14,867.21 | 10,535 |
| 2025-01-08 | 15,220.00 | 15,440.00 | 15,110.00 | 15,250.00 | 14,975.23 | 11,873 |
| 2025-01-07 | 15,360.00 | 15,560.00 | 15,330.00 | 15,370.00 | 15,093.06 | 13,509 |
| 2025-01-06 | 15,630.00 | 15,710.00 | 15,350.00 | 15,370.00 | 15,093.06 | 24,806 |
| 2025-01-03 | 15,660.00 | 15,780.00 | 15,410.00 | 15,690.00 | 15,407.30 | 17,699 |
| 2025-01-02 | 14,880.00 | 15,770.00 | 14,880.00 | 15,650.00 | 15,368.02 | 37,823 |
| 2024-12-30 | 14,380.00 | 14,970.00 | 14,380.00 | 14,810.00 | 14,543.15 | 10,265 |
| 2024-12-27 | 15,060.00 | 15,240.00 | 14,500.00 | 14,700.00 | 14,435.14 | 24,480 |
| 2024-12-26 | 15,410.00 | 15,700.00 | 15,060.00 | 15,060.00 | 14,592.25 | 27,787 |
| 2024-12-24 | 16,190.00 | 16,190.00 | 15,100.00 | 15,440.00 | 14,960.45 | 24,818 |
| 2024-12-23 | 15,460.00 | 15,900.00 | 15,400.00 | 15,600.00 | 15,115.48 | 24,289 |
| 2024-12-20 | 15,560.00 | 16,400.00 | 15,340.00 | 15,580.00 | 15,096.10 | 103,903 |
| 2024-12-19 | 15,800.00 | 16,230.00 | 15,620.00 | 15,740.00 | 15,251.13 | 26,147 |
| 2024-12-18 | 16,350.00 | 16,800.00 | 15,800.00 | 16,170.00 | 15,667.78 | 60,779 |
| 2024-12-17 | 16,540.00 | 16,820.00 | 16,020.00 | 16,180.00 | 15,677.47 | 48,725 |
| 2024-12-16 | 16,990.00 | 16,990.00 | 16,470.00 | 16,580.00 | 16,065.04 | 54,020 |
| 2024-12-13 | 16,000.00 | 16,950.00 | 15,720.00 | 16,650.00 | 16,132.87 | 146,889 |
| 2024-12-12 | 16,350.00 | 16,350.00 | 15,560.00 | 15,840.00 | 15,348.03 | 81,531 |
| 2024-12-11 | 15,340.00 | 16,440.00 | 15,200.00 | 16,250.00 | 15,745.29 | 213,656 |
| 2024-12-10 | 14,180.00 | 15,400.00 | 14,010.00 | 15,100.00 | 14,631.01 | 175,015 |
| 2024-12-09 | 14,590.00 | 14,730.00 | 13,820.00 | 13,820.00 | 13,390.77 | 69,706 |
| 2024-12-06 | 14,540.00 | 14,800.00 | 14,270.00 | 14,700.00 | 14,243.43 | 77,876 |
| 2024-12-05 | 14,590.00 | 15,200.00 | 14,250.00 | 14,530.00 | 14,078.71 | 79,891 |
| 2024-12-04 | 14,000.00 | 15,290.00 | 14,000.00 | 14,500.00 | 14,049.65 | 177,950 |
| 2024-12-03 | 14,200.00 | 14,370.00 | 13,920.00 | 14,280.00 | 13,836.48 | 25,862 |
| 2024-12-02 | 13,940.00 | 14,250.00 | 13,900.00 | 13,920.00 | 13,487.66 | 25,765 |
| 2024-11-29 | 14,340.00 | 14,340.00 | 13,800.00 | 13,900.00 | 13,468.28 | 24,679 |
| 2024-11-28 | 14,640.00 | 14,670.00 | 14,240.00 | 14,340.00 | 13,894.61 | 29,343 |
| 2024-11-27 | 14,520.00 | 14,530.00 | 14,270.00 | 14,390.00 | 13,943.06 | 17,633 |
| 2024-11-26 | 14,260.00 | 14,580.00 | 14,260.00 | 14,530.00 | 14,078.71 | 17,949 |
| 2024-11-25 | 14,220.00 | 14,560.00 | 14,220.00 | 14,390.00 | 13,943.06 | 23,747 |
| 2024-11-22 | 13,970.00 | 14,500.00 | 13,950.00 | 14,330.00 | 13,884.93 | 35,462 |
| 2024-11-21 | 13,900.00 | 14,020.00 | 13,750.00 | 13,990.00 | 13,555.49 | 23,676 |
| 2024-11-20 | 13,820.00 | 13,910.00 | 13,600.00 | 13,800.00 | 13,371.39 | 24,151 |
| 2024-11-19 | 13,560.00 | 13,860.00 | 13,540.00 | 13,820.00 | 13,390.77 | 29,025 |
| 2024-11-18 | 13,450.00 | 13,800.00 | 13,450.00 | 13,550.00 | 13,129.15 | 40,810 |
| 2024-11-15 | 13,100.00 | 14,320.00 | 12,880.00 | 13,580.00 | 13,158.22 | 107,356 |
| 2024-11-14 | 14,250.00 | 14,250.00 | 13,300.00 | 13,300.00 | 12,886.92 | 142,828 |
| 2024-11-13 | 14,980.00 | 15,330.00 | 14,180.00 | 14,180.00 | 13,739.58 | 221,409 |
| 2024-11-12 | 13,560.00 | 17,150.00 | 13,460.00 | 15,060.00 | 14,592.25 | 2,058,884 |
| 2024-11-11 | 14,100.00 | 14,160.00 | 13,690.00 | 13,690.00 | 13,264.80 | 42,728 |
| 2024-11-08 | 14,190.00 | 14,300.00 | 14,050.00 | 14,100.00 | 13,662.07 | 19,228 |
| 2024-11-07 | 14,060.00 | 14,180.00 | 13,960.00 | 14,060.00 | 13,623.31 | 18,735 |
| 2024-11-06 | 14,540.00 | 14,540.00 | 14,000.00 | 14,100.00 | 13,662.07 | 22,668 |
| 2024-11-05 | 14,050.00 | 14,460.00 | 14,050.00 | 14,360.00 | 13,913.99 | 22,490 |
| 2024-11-04 | 13,850.00 | 14,300.00 | 13,850.00 | 14,050.00 | 13,613.62 | 19,715 |
| 2024-11-01 | 13,800.00 | 14,070.00 | 13,760.00 | 13,900.00 | 13,468.28 | 23,790 |
| 2024-10-31 | 14,150.00 | 14,350.00 | 14,100.00 | 14,110.00 | 13,671.76 | 20,239 |
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.