Samsung Publis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-05	25,000.00	25,000.00	25,000.00	25,000.00	23,986.04	0
2023-03-03	24,950.00	25,400.00	24,650.00	25,000.00	23,986.04	54,069
2023-03-02	24,500.00	24,950.00	24,100.00	24,650.00	23,650.24	46,446
2023-03-01	24,500.00	24,500.00	24,500.00	24,500.00	23,506.32	0
2023-02-28	24,600.00	24,900.00	24,500.00	24,500.00	23,506.32	20,598
2023-02-27	24,700.00	25,150.00	24,550.00	24,600.00	23,602.26	21,629
2023-02-26	24,750.00	24,750.00	24,750.00	24,750.00	23,746.18	0
2023-02-24	25,700.00	25,750.00	24,650.00	24,750.00	23,746.18	394
2023-02-23	25,050.00	25,100.00	24,600.00	24,850.00	23,842.12	14,689
2023-02-22	25,000.00	25,050.00	24,500.00	24,500.00	23,506.32	1,791
2023-02-21	25,050.00	25,550.00	25,050.00	25,200.00	24,177.93	138
2023-02-20	24,600.00	25,300.00	24,600.00	25,250.00	24,225.90	26
2023-02-19	24,750.00	24,750.00	24,750.00	24,750.00	23,746.18	0
2023-02-17	24,700.00	25,200.00	24,450.00	24,750.00	23,746.18	41
2023-02-16	24,550.00	24,950.00	24,550.00	24,800.00	23,794.15	165
2023-02-15	25,000.00	25,100.00	24,450.00	24,500.00	23,506.32	325
2023-02-14	25,350.00	25,450.00	24,800.00	24,850.00	23,842.12	430
2023-02-13	25,650.00	25,800.00	25,250.00	25,300.00	24,273.87	2,436
2023-02-10	26,350.00	26,450.00	25,750.00	25,750.00	24,705.62	838
2023-02-09	26,500.00	26,650.00	26,250.00	26,500.00	25,425.20	328
2023-02-08	26,650.00	26,650.00	26,100.00	26,500.00	25,425.20	67
2023-02-07	26,400.00	26,400.00	25,950.00	26,400.00	25,329.26	625
2023-02-06	26,750.00	27,100.00	26,400.00	26,550.00	25,473.18	286
2023-02-05	26,950.00	26,950.00	26,950.00	26,950.00	25,856.95	0
2023-02-03	26,550.00	27,000.00	26,200.00	26,650.00	25,569.12	1,243
2023-02-02	26,650.00	27,000.00	26,350.00	26,650.00	25,569.12	391
2023-02-01	26,450.00	26,650.00	26,000.00	26,350.00	25,281.29	1,209
2023-01-31	25,250.00	26,100.00	25,250.00	26,100.00	25,041.43	2,284
2023-01-30	25,300.00	25,600.00	25,150.00	25,400.00	24,369.82	451
2023-01-27	25,400.00	25,400.00	25,100.00	25,200.00	24,177.93	717
2023-01-26	24,950.00	25,300.00	24,850.00	25,150.00	24,129.96	209
2023-01-25	25,150.00	25,150.00	24,700.00	24,900.00	23,890.10	1,480
2023-01-20	24,650.00	24,950.00	24,650.00	24,950.00	23,938.07	19,953
2023-01-19	24,600.00	25,550.00	24,600.00	24,650.00	23,650.24	115,834
2023-01-18	24,950.00	25,000.00	24,550.00	24,600.00	23,602.26	23,661
2023-01-17	25,000.00	25,000.00	24,700.00	24,750.00	23,746.18	26,176
2023-01-16	24,800.00	25,150.00	24,750.00	24,950.00	23,938.07	32,663
2023-01-13	25,100.00	25,200.00	24,850.00	24,850.00	23,842.12	35,374
2023-01-12	25,000.00	25,300.00	24,800.00	25,000.00	23,986.04	39,264
2023-01-11	25,000.00	25,250.00	24,800.00	24,900.00	23,890.10	32,746
2023-01-10	24,800.00	25,700.00	24,550.00	25,000.00	23,986.04	116,093
2023-01-09	24,750.00	25,200.00	24,700.00	24,800.00	23,794.15	42,028
2023-01-06	25,000.00	26,600.00	24,550.00	24,700.00	23,698.21	514,151
2023-01-05	25,050.00	25,050.00	24,100.00	24,200.00	23,218.49	65,716
2023-01-04	23,500.00	24,150.00	23,500.00	24,050.00	23,074.57	29,121
2023-01-03	23,950.00	24,150.00	23,400.00	23,850.00	22,882.68	38,846
2023-01-02	24,200.00	24,900.00	23,950.00	23,950.00	22,978.63	28,928
2022-12-29	24,200.00	24,900.00	24,050.00	24,200.00	23,218.49	36,096
2022-12-28	23,900.00	24,700.00	23,900.00	24,150.00	23,170.52	22,885
2022-12-27	24,000.00	24,600.00	24,000.00	24,050.00	22,882.68	40,491
2022-12-26	25,400.00	25,550.00	24,150.00	24,200.00	23,025.40	62,025
2022-12-25	25,400.00	25,400.00	25,400.00	25,400.00	24,167.16	0
2022-12-23	26,200.00	26,200.00	25,400.00	25,400.00	24,167.16	83,692
2022-12-22	25,800.00	27,900.00	25,700.00	26,350.00	25,071.05	302,821
2022-12-21	26,000.00	26,550.00	25,300.00	25,600.00	24,357.45	103,976
2022-12-20	26,950.00	26,950.00	25,800.00	25,850.00	24,595.32	100,620
2022-12-19	26,150.00	28,350.00	26,150.00	26,950.00	25,641.93	348,469
2022-12-18	26,150.00	26,150.00	26,150.00	26,150.00	24,880.76	0
2022-12-16	26,100.00	26,500.00	25,950.00	26,150.00	24,880.76	30,032
2022-12-15	26,600.00	27,900.00	26,250.00	26,600.00	25,308.91	263,913

← NewerPage 16 of 22 · 1,276 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.