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 |
| 2026-09-22 | 89,400.00 | 92,200.00 | 88,700.00 | 90,700.00 | 90,700.00 | 434,628 |
| 2026-09-21 | 85,600.00 | 88,300.00 | 85,400.00 | 88,200.00 | 88,200.00 | 263,618 |
| 2026-09-18 | 87,000.00 | 87,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | 426,816 |
| 2026-09-17 | 86,000.00 | 86,700.00 | 85,500.00 | 86,000.00 | 86,000.00 | 201,356 |
| 2026-09-16 | 86,300.00 | 86,400.00 | 84,700.00 | 85,600.00 | 85,600.00 | 175,658 |
| 2026-09-15 | 86,700.00 | 87,200.00 | 85,700.00 | 86,900.00 | 86,900.00 | 236,991 |
| 2026-09-14 | 86,700.00 | 87,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | 256,709 |
| 2026-09-11 | 86,000.00 | 87,900.00 | 85,700.00 | 87,400.00 | 87,400.00 | 270,898 |
| 2026-09-10 | 86,300.00 | 88,300.00 | 85,000.00 | 87,400.00 | 87,400.00 | 490,040 |
| 2026-09-09 | 87,000.00 | 87,600.00 | 86,500.00 | 87,200.00 | 87,200.00 | 167,741 |
| 2026-09-08 | 87,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 87,300.00 | 246,437 |
| 2026-09-07 | 87,600.00 | 87,800.00 | 87,000.00 | 87,700.00 | 87,700.00 | 149,782 |
| 2026-09-04 | 87,500.00 | 87,900.00 | 86,300.00 | 86,800.00 | 86,800.00 | 156,593 |
| 2026-09-03 | 85,700.00 | 87,300.00 | 84,500.00 | 86,600.00 | 86,600.00 | 334,829 |
| 2026-09-02 | 86,700.00 | 87,300.00 | 85,000.00 | 85,200.00 | 85,200.00 | 254,460 |
| 2026-09-01 | 87,200.00 | 88,500.00 | 86,300.00 | 88,300.00 | 88,300.00 | 280,715 |
| 2026-08-31 | 86,700.00 | 88,100.00 | 85,400.00 | 88,000.00 | 88,000.00 | 255,793 |
| 2026-08-28 | 87,800.00 | 88,500.00 | 87,100.00 | 88,500.00 | 88,500.00 | 200,316 |
| 2026-08-27 | 89,900.00 | 90,900.00 | 87,100.00 | 88,300.00 | 88,300.00 | 265,524 |
| 2026-08-26 | 88,400.00 | 88,900.00 | 87,500.00 | 88,500.00 | 88,500.00 | 282,485 |
| 2026-08-25 | 85,400.00 | 88,400.00 | 84,100.00 | 88,400.00 | 88,400.00 | 402,841 |
| 2026-08-24 | 88,200.00 | 88,300.00 | 85,600.00 | 86,600.00 | 86,600.00 | 674,367 |
| 2026-08-21 | 92,300.00 | 93,100.00 | 90,000.00 | 92,000.00 | 92,000.00 | 928,948 |
| 2026-08-20 | 86,700.00 | 93,900.00 | 86,400.00 | 92,400.00 | 92,400.00 | 1,050,392 |
| 2026-08-19 | 86,200.00 | 87,200.00 | 83,400.00 | 85,000.00 | 85,000.00 | 868,233 |
| 2026-08-18 | 92,700.00 | 92,800.00 | 87,600.00 | 88,800.00 | 88,800.00 | 597,818 |
| 2026-08-14 | 92,700.00 | 93,300.00 | 91,800.00 | 93,000.00 | 93,000.00 | 473,641 |
| 2026-08-13 | 95,000.00 | 97,100.00 | 92,100.00 | 92,500.00 | 92,500.00 | 763,025 |
| 2026-08-12 | 93,200.00 | 94,800.00 | 92,700.00 | 93,100.00 | 93,100.00 | 340,468 |
| 2026-08-11 | 92,100.00 | 93,900.00 | 91,200.00 | 92,700.00 | 92,700.00 | 293,976 |
| 2026-08-10 | 91,100.00 | 93,500.00 | 90,700.00 | 93,200.00 | 93,200.00 | 507,337 |
| 2026-08-07 | 95,500.00 | 95,700.00 | 90,400.00 | 91,000.00 | 91,000.00 | 671,541 |
| 2026-08-06 | 96,400.00 | 97,100.00 | 93,600.00 | 95,400.00 | 95,400.00 | 476,734 |
| 2026-08-05 | 101,400.00 | 102,000.00 | 96,000.00 | 97,600.00 | 97,600.00 | 660,743 |
| 2026-08-04 | 98,100.00 | 98,600.00 | 95,200.00 | 98,600.00 | 98,600.00 | 260,697 |
| 2026-08-03 | 98,100.00 | 98,600.00 | 95,700.00 | 97,000.00 | 97,000.00 | 336,831 |
| 2026-07-31 | 95,400.00 | 100,100.00 | 94,000.00 | 99,800.00 | 99,800.00 | 491,497 |
| 2026-07-30 | 86,900.00 | 95,700.00 | 86,900.00 | 90,300.00 | 90,300.00 | 543,457 |
| 2026-07-29 | 93,200.00 | 94,900.00 | 82,700.00 | 87,900.00 | 87,900.00 | 680,702 |
| 2026-07-28 | 98,600.00 | 99,600.00 | 91,200.00 | 93,000.00 | 93,000.00 | 784,562 |
| 2026-07-27 | 102,000.00 | 102,200.00 | 99,900.00 | 101,400.00 | 101,400.00 | 268,056 |
Page 1 of 5 · 245 trading daysOlder →
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.