Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,060.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 2,054 |
| 2026-10-19 | 5,990.00 | 6,070.00 | 5,940.00 | 6,070.00 | 6,070.00 | 7,173 |
| 2026-10-16 | 5,920.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | 8,489 |
| 2026-10-15 | 6,090.00 | 6,090.00 | 5,530.00 | 5,900.00 | 5,900.00 | 17,213 |
| 2026-10-14 | 6,020.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | 12,165 |
| 2026-10-13 | 6,080.00 | 6,200.00 | 5,850.00 | 6,180.00 | 6,180.00 | 11,512 |
| 2026-10-12 | 6,200.00 | 6,220.00 | 6,080.00 | 6,110.00 | 6,110.00 | 7,896 |
| 2026-10-08 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 3,730 |
| 2026-10-07 | 6,290.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,230.00 | 9,461 |
| 2026-10-06 | 6,210.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | 18,398 |
| 2026-10-02 | 6,160.00 | 6,200.00 | 6,040.00 | 6,100.00 | 6,100.00 | 11,337 |
| 2026-10-01 | 6,120.00 | 6,230.00 | 5,810.00 | 6,090.00 | 6,090.00 | 11,385 |
| 2026-09-30 | 6,190.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,110.00 | 3,347 |
| 2026-09-29 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 3,358 |
| 2026-09-28 | 6,200.00 | 6,250.00 | 6,110.00 | 6,120.00 | 6,120.00 | 5,485 |
| 2026-09-23 | 6,200.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | 6,890 |
| 2026-09-22 | 6,210.00 | 6,210.00 | 6,120.00 | 6,160.00 | 6,160.00 | 6,820 |
| 2026-09-21 | 6,280.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | 7,652 |
Page 1 of 1 · 18 trading days
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.