Samsung Publis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-10	25,550.00	25,550.00	25,550.00	25,550.00	24,309.88	0
2022-07-08	25,100.00	27,950.00	24,650.00	25,550.00	24,309.88	382,123
2022-07-07	24,050.00	24,900.00	24,050.00	24,500.00	23,310.84	26,405
2022-07-06	24,000.00	24,550.00	23,700.00	24,000.00	22,835.11	24,187
2022-07-05	23,500.00	24,000.00	23,200.00	24,000.00	22,835.11	22,249
2022-07-04	23,500.00	24,000.00	22,600.00	23,000.00	21,883.65	39,063
2022-07-03	23,700.00	23,700.00	23,700.00	23,700.00	22,549.67	0
2022-07-01	24,050.00	24,650.00	23,350.00	23,700.00	22,549.67	19,244
2022-06-30	25,000.00	25,200.00	24,150.00	24,150.00	22,977.83	26,035
2022-06-29	24,800.00	25,300.00	24,400.00	24,900.00	23,691.43	32,442
2022-06-28	24,750.00	25,600.00	24,750.00	25,150.00	23,929.29	29,292
2022-06-27	24,350.00	25,200.00	24,250.00	24,950.00	23,739.00	37,765
2022-06-24	22,500.00	24,350.00	22,500.00	24,000.00	22,835.11	76,095
2022-06-23	24,500.00	24,750.00	22,800.00	22,850.00	21,740.93	92,540
2022-06-22	25,650.00	26,600.00	24,400.00	24,450.00	23,263.27	91,114
2022-06-21	25,550.00	25,950.00	25,100.00	25,700.00	24,452.60	48,654
2022-06-20	27,200.00	27,300.00	25,150.00	25,400.00	24,167.16	74,293
2022-06-17	25,900.00	27,450.00	25,800.00	27,200.00	25,879.79	55,723
2022-06-16	27,000.00	27,800.00	26,600.00	26,700.00	25,404.06	54,985
2022-06-15	27,700.00	28,150.00	26,450.00	26,650.00	25,356.49	72,772
2022-06-14	28,300.00	28,900.00	27,500.00	28,050.00	26,688.53	96,145
2022-06-13	30,100.00	30,600.00	28,950.00	29,000.00	27,592.42	82,677
2022-06-12	31,050.00	31,050.00	31,050.00	31,050.00	29,542.92	0
2022-06-10	31,200.00	31,800.00	31,050.00	31,050.00	29,542.92	62,725
2022-06-09	30,800.00	33,850.00	29,850.00	31,600.00	30,066.23	488,258
2022-06-08	31,900.00	31,950.00	30,750.00	30,800.00	29,305.06	62,152
2022-06-07	32,050.00	32,400.00	31,600.00	31,800.00	30,256.52	64,860
2022-06-06	32,100.00	32,100.00	32,100.00	32,100.00	30,541.96	0
2022-06-03	31,550.00	32,600.00	31,300.00	32,100.00	30,541.96	157,488
2022-06-02	31,950.00	32,200.00	31,400.00	31,400.00	29,875.94	66,922
2022-06-01	32,100.00	32,100.00	32,100.00	32,100.00	30,541.96	0
2022-05-31	32,150.00	32,500.00	31,900.00	32,100.00	30,541.96	130,654
2022-05-30	31,850.00	34,000.00	31,650.00	32,150.00	30,589.53	297,750
2022-05-29	32,100.00	32,100.00	32,100.00	32,100.00	30,541.96	0
2022-05-27	32,300.00	33,700.00	31,050.00	32,100.00	30,541.96	691,895
2022-05-26	33,000.00	36,200.00	31,600.00	31,600.00	30,066.23	2,011,970
2022-05-25	28,600.00	36,300.00	28,100.00	36,300.00	34,538.10	2,110,825
2022-05-24	28,650.00	33,500.00	27,950.00	27,950.00	26,593.39	818,025
2022-05-23	27,850.00	29,050.00	27,550.00	28,950.00	27,544.85	43,857
2022-05-22	27,750.00	27,750.00	27,750.00	27,750.00	26,403.10	0
2022-05-20	26,850.00	28,000.00	26,850.00	27,750.00	26,403.10	25,730
2022-05-19	27,150.00	27,400.00	26,750.00	26,950.00	25,641.93	24,099
2022-05-18	26,650.00	28,550.00	26,650.00	27,700.00	26,355.52	68,666
2022-05-17	25,500.00	26,800.00	25,500.00	26,650.00	25,356.49	30,006
2022-05-16	25,750.00	26,450.00	25,350.00	25,800.00	24,547.74	21,707
2022-05-13	25,550.00	26,400.00	25,550.00	25,750.00	24,500.17	28,318
2022-05-12	26,600.00	27,000.00	25,500.00	25,750.00	24,500.17	48,640
2022-05-11	27,100.00	27,850.00	27,100.00	27,350.00	26,022.51	10,961
2022-05-10	26,850.00	27,500.00	26,250.00	27,400.00	26,070.08	33,063
2022-05-09	28,600.00	29,500.00	27,600.00	27,600.00	26,260.38	28,870
2022-05-06	28,950.00	29,000.00	28,400.00	28,600.00	27,211.84	23,340
2022-05-04	30,050.00	30,150.00	29,100.00	29,200.00	27,782.72	36,604
2022-05-03	30,250.00	30,700.00	29,900.00	30,000.00	28,543.89	18,957
2022-05-02	30,200.00	30,700.00	30,000.00	30,100.00	28,639.03	22,959
2022-04-29	30,350.00	31,150.00	30,300.00	30,800.00	29,305.06	26,633
2022-04-28	30,500.00	30,700.00	30,000.00	30,350.00	28,876.90	19,337
2022-04-27	29,700.00	30,600.00	29,500.00	30,300.00	28,829.33	230,246
2022-04-26	30,000.00	30,450.00	30,000.00	30,200.00	28,734.18	16,871
2022-04-25	30,300.00	30,300.00	29,800.00	29,900.00	28,448.74	42,958
2022-04-24	30,750.00	30,750.00	30,750.00	30,750.00	29,257.48	0

← NewerPage 19 of 22 · 1,283 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.