Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 6,220.00 | 6,310.00 | 6,140.00 | 6,230.00 | 6,230.00 | 7,717 |
| 2026-09-17 | 6,280.00 | 6,280.00 | 6,160.00 | 6,200.00 | 6,200.00 | 2,026 |
| 2026-09-16 | 6,290.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | 8,840 |
| 2026-09-15 | 6,330.00 | 6,330.00 | 6,150.00 | 6,170.00 | 6,170.00 | 6,991 |
| 2026-09-14 | 6,230.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 10,786 |
| 2026-09-11 | 6,300.00 | 6,340.00 | 6,200.00 | 6,230.00 | 6,230.00 | 8,937 |
| 2026-09-10 | 6,300.00 | 6,400.00 | 6,230.00 | 6,340.00 | 6,340.00 | 8,993 |
| 2026-09-09 | 6,300.00 | 6,300.00 | 6,210.00 | 6,240.00 | 6,240.00 | 2,341 |
| 2026-09-08 | 6,300.00 | 6,300.00 | 6,190.00 | 6,210.00 | 6,210.00 | 15,169 |
| 2026-09-07 | 6,250.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,300.00 | 3,229 |
| 2026-09-04 | 6,360.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,300.00 | 6,374 |
| 2026-09-03 | 6,330.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,330.00 | 7,202 |
| 2026-09-02 | 6,460.00 | 6,480.00 | 6,270.00 | 6,340.00 | 6,340.00 | 10,800 |
| 2026-09-01 | 6,370.00 | 6,530.00 | 6,280.00 | 6,460.00 | 6,460.00 | 18,507 |
| 2026-08-31 | 6,360.00 | 6,360.00 | 6,250.00 | 6,340.00 | 6,340.00 | 2,705 |
| 2026-08-28 | 6,400.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 4,813 |
| 2026-08-27 | 6,410.00 | 6,420.00 | 6,290.00 | 6,340.00 | 6,340.00 | 13,904 |
| 2026-08-26 | 6,380.00 | 6,420.00 | 6,300.00 | 6,420.00 | 6,420.00 | 10,810 |
| 2026-08-25 | 6,260.00 | 6,380.00 | 6,190.00 | 6,380.00 | 6,380.00 | 4,236 |
| 2026-08-24 | 6,280.00 | 6,290.00 | 6,180.00 | 6,260.00 | 6,260.00 | 2,264 |
| 2026-08-21 | 6,310.00 | 6,320.00 | 6,150.00 | 6,280.00 | 6,280.00 | 7,506 |
| 2026-08-20 | 6,330.00 | 6,330.00 | 6,250.00 | 6,320.00 | 6,320.00 | 5,798 |
| 2026-08-19 | 6,220.00 | 6,320.00 | 6,180.00 | 6,320.00 | 6,320.00 | 4,161 |
| 2026-08-18 | 6,430.00 | 6,430.00 | 6,260.00 | 6,330.00 | 6,330.00 | 5,710 |
| 2026-08-14 | 6,270.00 | 6,440.00 | 6,270.00 | 6,430.00 | 6,430.00 | 6,704 |
| 2026-08-13 | 6,410.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 8,068 |
| 2026-08-12 | 6,440.00 | 6,450.00 | 6,320.00 | 6,360.00 | 6,360.00 | 8,262 |
| 2026-08-11 | 6,200.00 | 6,480.00 | 6,200.00 | 6,350.00 | 6,350.00 | 14,967 |
| 2026-08-10 | 6,240.00 | 6,420.00 | 6,210.00 | 6,390.00 | 6,390.00 | 8,900 |
| 2026-08-07 | 6,140.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | 9,278 |
| 2026-08-06 | 6,160.00 | 6,235.00 | 6,030.00 | 6,210.00 | 6,210.00 | 5,574 |
| 2026-08-05 | 6,400.00 | 6,400.00 | 6,170.00 | 6,210.00 | 6,210.00 | 8,426 |
| 2026-08-04 | 6,250.00 | 6,380.00 | 6,220.00 | 6,380.00 | 6,380.00 | 10,132 |
| 2026-08-03 | 6,100.00 | 6,230.00 | 6,050.00 | 6,220.00 | 6,220.00 | 3,397 |
| 2026-07-31 | 6,030.00 | 6,150.00 | 5,980.00 | 6,150.00 | 6,150.00 | 10,751 |
| 2026-07-30 | 5,500.00 | 6,080.00 | 5,500.00 | 6,010.00 | 6,010.00 | 21,151 |
| 2026-07-29 | 6,240.00 | 6,240.00 | 5,800.00 | 6,000.00 | 6,000.00 | 24,746 |
| 2026-07-28 | 6,080.00 | 6,160.00 | 5,940.00 | 6,140.00 | 6,140.00 | 15,215 |
| 2026-07-27 | 6,380.00 | 6,380.00 | 6,150.00 | 6,150.00 | 6,150.00 | 8,312 |
| 2026-07-24 | 6,430.00 | 6,430.00 | 6,190.00 | 6,250.00 | 6,250.00 | 3,274 |
| 2026-07-23 | 6,170.00 | 6,360.00 | 6,100.00 | 6,350.00 | 6,350.00 | 9,849 |
| 2026-07-22 | 6,270.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | 7,860 |
| 2026-07-21 | 6,010.00 | 6,970.00 | 5,910.00 | 6,210.00 | 6,210.00 | 55,476 |
Page 1 of 3 · 121 trading daysOlder →
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.