Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 76,700.00 | 77,800.00 | 74,600.00 | 77,600.00 | 77,600.00 | 202,076 |
| 2026-10-22 | 78,600.00 | 79,600.00 | 76,900.00 | 77,500.00 | 77,500.00 | 214,111 |
| 2026-10-21 | 79,700.00 | 80,300.00 | 77,600.00 | 79,400.00 | 79,400.00 | 213,348 |
| 2026-10-20 | 80,300.00 | 82,100.00 | 77,800.00 | 78,300.00 | 78,300.00 | 247,158 |
| 2026-10-19 | 77,200.00 | 80,400.00 | 76,900.00 | 80,300.00 | 80,300.00 | 202,906 |
| 2026-10-16 | 77,300.00 | 80,100.00 | 77,200.00 | 79,000.00 | 79,000.00 | 272,469 |
| 2026-10-15 | 76,900.00 | 77,100.00 | 74,800.00 | 76,300.00 | 76,300.00 | 389,517 |
| 2026-10-14 | 81,200.00 | 82,200.00 | 78,800.00 | 79,600.00 | 79,600.00 | 276,003 |
| 2026-10-13 | 81,200.00 | 81,400.00 | 78,400.00 | 80,500.00 | 80,500.00 | 364,160 |
| 2026-10-12 | 84,900.00 | 85,100.00 | 81,700.00 | 82,800.00 | 82,800.00 | 436,572 |
| 2026-10-08 | 89,400.00 | 89,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | 384,677 |
| 2026-10-07 | 88,600.00 | 90,500.00 | 87,700.00 | 89,400.00 | 89,400.00 | 238,120 |
| 2026-10-06 | 91,000.00 | 91,700.00 | 88,100.00 | 89,100.00 | 89,100.00 | 336,815 |
| 2026-10-02 | 90,100.00 | 91,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | 201,184 |
| 2026-10-01 | 89,000.00 | 90,400.00 | 87,200.00 | 90,300.00 | 90,300.00 | 204,783 |
| 2026-09-30 | 88,900.00 | 90,500.00 | 88,200.00 | 88,400.00 | 88,400.00 | 336,916 |
| 2026-09-29 | 88,700.00 | 88,800.00 | 87,000.00 | 88,500.00 | 88,500.00 | 262,559 |
| 2026-09-28 | 91,200.00 | 91,300.00 | 88,100.00 | 88,800.00 | 88,800.00 | 255,744 |
| 2026-09-23 | 91,000.00 | 93,000.00 | 90,400.00 | 91,100.00 | 91,100.00 | 454,710 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,000.0000 KRW |
| 2024-12-27 | 3,500.0000 KRW |
| 2023-12-27 | 2,200.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 3,800.0000 KRW |
| 2020-12-29 | 2,200.0000 KRW |
| 2019-12-27 | 1,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.