Samsung Publis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	21,000.00	21,650.00	20,700.00	20,700.00	19,695.28	41,716
2022-09-28	21,600.00	22,250.00	20,700.00	20,950.00	19,933.15	53,885
2022-09-27	21,450.00	23,300.00	20,950.00	21,650.00	20,599.17	107,473
2022-09-26	22,600.00	22,850.00	21,450.00	21,450.00	20,408.88	50,050
2022-09-23	23,400.00	23,800.00	23,000.00	23,100.00	21,978.79	17,954
2022-09-22	24,000.00	24,200.00	22,850.00	23,600.00	22,454.52	27,651
2022-09-21	23,900.00	24,600.00	23,850.00	24,000.00	22,835.11	15,659
2022-09-20	24,050.00	24,800.00	24,050.00	24,250.00	23,072.98	15,597
2022-09-19	25,000.00	25,350.00	24,150.00	24,150.00	22,977.83	27,416
2022-09-16	25,000.00	25,800.00	25,000.00	25,000.00	23,786.57	14,767
2022-09-15	25,600.00	25,800.00	25,250.00	25,450.00	24,214.73	11,020
2022-09-14	25,300.00	25,600.00	25,000.00	25,600.00	24,357.45	13,287
2022-09-13	25,500.00	26,050.00	25,500.00	25,950.00	24,690.46	21,361
2022-09-08	25,150.00	25,750.00	25,050.00	25,350.00	24,119.58	18,660
2022-09-07	26,150.00	26,350.00	24,950.00	25,100.00	23,881.72	39,707
2022-09-06	26,350.00	26,550.00	26,150.00	26,350.00	25,071.05	18,224
2022-09-05	26,300.00	26,900.00	26,200.00	26,200.00	24,928.33	34,937
2022-09-02	27,300.00	27,350.00	26,700.00	26,750.00	25,451.63	23,406
2022-09-01	27,350.00	27,850.00	26,950.00	27,050.00	25,737.07	21,875
2022-08-31	26,700.00	27,600.00	26,700.00	27,550.00	26,212.80	21,643
2022-08-30	26,850.00	27,200.00	26,850.00	27,050.00	25,737.07	21,488
2022-08-29	27,200.00	27,500.00	26,650.00	26,800.00	25,499.21	59,072
2022-08-26	28,200.00	29,050.00	28,100.00	28,150.00	26,783.68	48,999
2022-08-25	27,950.00	28,800.00	27,950.00	28,100.00	26,736.11	75,094
2022-08-24	28,150.00	28,500.00	27,750.00	27,950.00	26,593.39	38,583
2022-08-23	29,200.00	29,200.00	28,000.00	28,150.00	26,783.68	67,358
2022-08-22	29,800.00	29,950.00	28,950.00	29,100.00	27,687.57	95,242
2022-08-21	30,200.00	30,200.00	30,200.00	30,200.00	28,734.18	0
2022-08-19	29,350.00	30,400.00	28,950.00	30,200.00	28,734.18	292,448
2022-08-18	28,100.00	30,900.00	28,000.00	29,250.00	27,830.29	787,189
2022-08-17	28,650.00	28,800.00	28,100.00	28,350.00	26,973.97	81,043
2022-08-16	28,050.00	30,850.00	27,950.00	28,650.00	27,259.41	720,468
2022-08-15	27,950.00	27,950.00	27,950.00	27,950.00	26,593.39	0
2022-08-12	27,550.00	28,600.00	27,550.00	27,950.00	26,593.39	67,739
2022-08-11	27,800.00	28,150.00	27,500.00	27,700.00	26,355.52	31,518
2022-08-10	27,700.00	28,400.00	27,500.00	27,700.00	26,355.52	51,956
2022-08-09	27,450.00	27,650.00	27,300.00	27,600.00	26,260.38	23,837
2022-08-08	27,900.00	27,900.00	27,350.00	27,500.00	26,165.23	19,958
2022-08-07	27,550.00	27,550.00	27,550.00	27,550.00	26,212.80	0
2022-08-05	27,600.00	27,850.00	27,500.00	27,550.00	26,212.80	28,652
2022-08-04	27,700.00	29,200.00	27,300.00	27,600.00	26,260.38	216,481
2022-08-03	27,000.00	28,600.00	26,950.00	27,650.00	26,307.95	113,475
2022-08-02	26,600.00	27,750.00	26,600.00	27,050.00	25,737.07	42,492
2022-08-01	26,500.00	27,150.00	26,500.00	26,650.00	25,356.49	16,584
2022-07-29	26,850.00	27,100.00	26,450.00	26,450.00	25,166.19	22,255
2022-07-28	27,250.00	27,350.00	26,750.00	26,850.00	25,546.78	21,217
2022-07-27	26,600.00	27,300.00	26,600.00	26,950.00	25,641.93	27,685
2022-07-26	26,500.00	27,000.00	26,500.00	26,900.00	25,594.35	21,347
2022-07-25	27,200.00	27,250.00	26,400.00	26,700.00	25,404.06	36,075
2022-07-22	27,400.00	27,600.00	27,150.00	27,300.00	25,974.94	38,734
2022-07-21	26,700.00	28,150.00	26,500.00	27,300.00	25,974.94	212,800
2022-07-20	26,400.00	26,700.00	26,150.00	26,550.00	25,261.34	40,155
2022-07-19	26,250.00	26,450.00	26,000.00	26,150.00	24,880.76	26,371
2022-07-18	26,250.00	26,450.00	25,900.00	26,450.00	25,166.19	47,663
2022-07-17	26,050.00	26,050.00	26,050.00	26,050.00	24,785.61	0
2022-07-15	25,650.00	27,100.00	25,650.00	26,050.00	24,785.61	169,739
2022-07-14	25,250.00	26,100.00	25,200.00	25,500.00	24,262.30	40,819
2022-07-13	24,950.00	27,250.00	24,900.00	25,600.00	24,357.45	202,991
2022-07-12	25,100.00	26,150.00	24,700.00	25,150.00	23,929.29	65,576
2022-07-11	25,500.00	25,800.00	25,200.00	25,500.00	24,262.30	41,960

← NewerPage 18 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.