Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,250.00 | 14,390.00 | 14,210.00 | 14,300.00 | 13,855.86 | 19,844 |
| 2024-10-29 | 14,050.00 | 14,440.00 | 14,050.00 | 14,340.00 | 13,894.61 | 21,720 |
| 2024-10-28 | 13,850.00 | 14,170.00 | 13,850.00 | 14,150.00 | 13,710.52 | 28,507 |
| 2024-10-25 | 13,950.00 | 14,190.00 | 13,950.00 | 13,970.00 | 13,536.11 | 41,021 |
| 2024-10-24 | 14,200.00 | 14,460.00 | 14,010.00 | 14,050.00 | 13,613.62 | 40,611 |
| 2024-10-23 | 14,160.00 | 14,400.00 | 14,050.00 | 14,350.00 | 13,904.30 | 39,141 |
| 2024-10-22 | 14,550.00 | 14,850.00 | 14,210.00 | 14,210.00 | 13,768.65 | 68,804 |
| 2024-10-21 | 14,670.00 | 14,860.00 | 14,590.00 | 14,610.00 | 14,156.23 | 50,596 |
| 2024-10-18 | 15,000.00 | 15,110.00 | 14,710.00 | 14,870.00 | 14,408.15 | 86,213 |
| 2024-10-17 | 15,990.00 | 16,110.00 | 15,050.00 | 15,050.00 | 14,582.56 | 194,620 |
| 2024-10-16 | 16,030.00 | 16,390.00 | 15,100.00 | 15,210.00 | 14,737.59 | 205,747 |
| 2024-10-15 | 17,050.00 | 17,450.00 | 15,510.00 | 15,560.00 | 15,076.72 | 340,633 |
| 2024-10-14 | 18,230.00 | 20,150.00 | 16,850.00 | 16,850.00 | 16,326.66 | 1,829,082 |
| 2024-10-11 | 17,000.00 | 18,500.00 | 16,270.00 | 16,850.00 | 16,326.66 | 1,759,060 |
| 2024-10-10 | 14,940.00 | 14,990.00 | 14,730.00 | 14,750.00 | 14,291.88 | 5,852 |
| 2024-10-08 | 14,820.00 | 15,110.00 | 14,820.00 | 14,860.00 | 14,398.46 | 6,071 |
| 2024-10-07 | 14,870.00 | 15,150.00 | 14,800.00 | 15,000.00 | 14,534.12 | 6,053 |
| 2024-10-04 | 14,920.00 | 15,220.00 | 14,820.00 | 14,860.00 | 14,398.46 | 11,274 |
| 2024-10-02 | 14,770.00 | 15,250.00 | 14,730.00 | 15,120.00 | 14,650.39 | 12,546 |
| 2024-09-30 | 15,490.00 | 15,490.00 | 15,000.00 | 15,000.00 | 14,534.12 | 9,739 |
| 2024-09-27 | 15,470.00 | 15,700.00 | 15,020.00 | 15,250.00 | 14,776.35 | 11,688 |
| 2024-09-26 | 15,540.00 | 15,830.00 | 15,420.00 | 15,470.00 | 14,989.52 | 13,987 |
| 2024-09-25 | 15,150.00 | 15,800.00 | 15,010.00 | 15,450.00 | 14,970.14 | 51,030 |
| 2024-09-24 | 14,720.00 | 15,040.00 | 14,660.00 | 14,980.00 | 14,514.74 | 24,333 |
| 2024-09-23 | 14,360.00 | 16,330.00 | 14,250.00 | 14,810.00 | 14,350.02 | 308,026 |
| 2024-09-20 | 14,300.00 | 14,580.00 | 14,300.00 | 14,360.00 | 13,913.99 | 5,606 |
| 2024-09-19 | 14,050.00 | 14,290.00 | 13,990.00 | 14,280.00 | 13,836.48 | 21,809 |
| 2024-09-13 | 14,010.00 | 14,240.00 | 13,980.00 | 14,130.00 | 13,691.14 | 7,020 |
| 2024-09-12 | 13,780.00 | 14,200.00 | 13,780.00 | 14,080.00 | 13,642.69 | 14,878 |
| 2024-09-11 | 13,850.00 | 14,090.00 | 13,710.00 | 13,770.00 | 13,342.32 | 15,311 |
| 2024-09-10 | 13,940.00 | 14,270.00 | 13,700.00 | 13,930.00 | 13,497.35 | 13,907 |
| 2024-09-09 | 13,470.00 | 14,100.00 | 13,470.00 | 14,040.00 | 13,603.93 | 16,928 |
| 2024-09-06 | 14,310.00 | 14,600.00 | 13,530.00 | 14,110.00 | 13,671.76 | 13,012 |
| 2024-09-05 | 14,630.00 | 15,090.00 | 14,480.00 | 14,500.00 | 14,049.65 | 13,450 |
| 2024-09-04 | 15,000.00 | 15,200.00 | 14,610.00 | 14,620.00 | 14,165.92 | 16,078 |
| 2024-09-03 | 15,340.00 | 15,630.00 | 15,340.00 | 15,370.00 | 14,892.62 | 9,452 |
| 2024-09-02 | 15,440.00 | 15,600.00 | 15,300.00 | 15,460.00 | 14,979.83 | 10,732 |
| 2024-08-30 | 15,480.00 | 15,480.00 | 15,310.00 | 15,440.00 | 14,960.45 | 10,020 |
| 2024-08-29 | 15,920.00 | 16,000.00 | 15,360.00 | 15,380.00 | 14,902.31 | 27,307 |
| 2024-08-28 | 16,210.00 | 16,480.00 | 15,450.00 | 16,110.00 | 15,609.64 | 50,500 |
| 2024-08-27 | 15,440.00 | 16,100.00 | 15,360.00 | 16,040.00 | 15,541.81 | 26,562 |
| 2024-08-26 | 15,380.00 | 16,100.00 | 15,380.00 | 15,520.00 | 15,037.97 | 31,103 |
| 2024-08-23 | 15,410.00 | 15,540.00 | 15,320.00 | 15,370.00 | 14,892.62 | 9,284 |
| 2024-08-22 | 15,610.00 | 15,840.00 | 15,300.00 | 15,540.00 | 15,057.34 | 9,518 |
| 2024-08-21 | 15,620.00 | 15,890.00 | 15,410.00 | 15,670.00 | 15,183.31 | 13,754 |
| 2024-08-20 | 15,650.00 | 15,990.00 | 15,650.00 | 15,770.00 | 15,280.20 | 14,978 |
| 2024-08-19 | 15,730.00 | 15,990.00 | 15,610.00 | 15,630.00 | 15,144.55 | 19,217 |
| 2024-08-16 | 16,000.00 | 16,000.00 | 15,610.00 | 15,850.00 | 15,357.72 | 13,248 |
| 2024-08-14 | 15,230.00 | 15,700.00 | 15,230.00 | 15,580.00 | 15,096.10 | 17,239 |
| 2024-08-13 | 15,250.00 | 15,490.00 | 15,050.00 | 15,230.00 | 14,756.97 | 16,961 |
| 2024-08-12 | 15,140.00 | 15,750.00 | 15,140.00 | 15,400.00 | 14,921.69 | 12,444 |
| 2024-08-09 | 14,990.00 | 15,800.00 | 14,970.00 | 15,290.00 | 14,815.11 | 18,745 |
| 2024-08-08 | 14,900.00 | 15,030.00 | 14,420.00 | 14,900.00 | 14,437.22 | 22,481 |
| 2024-08-07 | 14,350.00 | 15,490.00 | 14,350.00 | 14,900.00 | 14,437.22 | 32,349 |
| 2024-08-06 | 13,300.00 | 15,030.00 | 13,300.00 | 14,560.00 | 14,107.78 | 86,287 |
| 2024-08-05 | 16,150.00 | 16,310.00 | 13,560.00 | 13,700.00 | 13,274.49 | 89,248 |
| 2024-08-02 | 16,820.00 | 17,150.00 | 16,310.00 | 16,360.00 | 15,851.88 | 33,335 |
| 2024-08-01 | 16,800.00 | 17,180.00 | 16,800.00 | 17,150.00 | 16,617.34 | 16,917 |
| 2024-07-31 | 16,950.00 | 17,250.00 | 16,700.00 | 16,860.00 | 16,336.35 | 12,130 |
| 2024-07-30 | 17,230.00 | 17,460.00 | 16,760.00 | 17,040.00 | 16,510.76 | 11,179 |
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.