Samsung Publis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 31,350.00 | 31,400.00 | 30,500.00 | 30,750.00 | 29,257.48 | 48,013 |
| 2022-04-21 | 31,600.00 | 32,150.00 | 31,200.00 | 31,450.00 | 29,923.51 | 40,052 |
| 2022-04-20 | 32,500.00 | 32,600.00 | 31,700.00 | 31,700.00 | 30,161.37 | 40,013 |
| 2022-04-19 | 32,300.00 | 32,900.00 | 32,200.00 | 32,400.00 | 30,827.40 | 44,582 |
| 2022-04-18 | 32,400.00 | 32,450.00 | 31,850.00 | 32,400.00 | 30,827.40 | 23,537 |
| 2022-04-17 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 30,827.40 | 0 |
| 2022-04-15 | 31,950.00 | 32,700.00 | 31,400.00 | 32,400.00 | 30,827.40 | 41,425 |
| 2022-04-14 | 31,400.00 | 32,050.00 | 31,200.00 | 31,900.00 | 30,351.67 | 30,017 |
| 2022-04-13 | 30,650.00 | 31,800.00 | 30,600.00 | 31,450.00 | 29,923.51 | 29,964 |
| 2022-04-12 | 31,500.00 | 31,500.00 | 30,500.00 | 30,650.00 | 29,162.34 | 34,542 |
| 2022-04-11 | 31,700.00 | 32,100.00 | 31,500.00 | 31,700.00 | 30,161.37 | 28,118 |
| 2022-04-10 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,256.52 | 0 |
| 2022-04-08 | 31,550.00 | 32,100.00 | 31,350.00 | 31,800.00 | 30,256.52 | 36,701 |
| 2022-04-07 | 31,700.00 | 32,000.00 | 31,150.00 | 31,350.00 | 29,828.36 | 46,193 |
| 2022-04-06 | 32,300.00 | 32,650.00 | 31,850.00 | 32,200.00 | 30,637.11 | 59,411 |
| 2022-04-05 | 32,850.00 | 33,100.00 | 32,500.00 | 32,650.00 | 31,065.26 | 41,940 |
| 2022-04-04 | 33,300.00 | 33,550.00 | 32,450.00 | 32,700.00 | 31,112.84 | 76,880 |
| 2022-04-01 | 33,400.00 | 34,300.00 | 33,150.00 | 33,300.00 | 31,683.71 | 155,389 |
| 2022-03-31 | 33,150.00 | 34,900.00 | 32,900.00 | 33,400.00 | 31,778.86 | 293,793 |
| 2022-03-30 | 33,350.00 | 33,400.00 | 32,700.00 | 33,150.00 | 31,541.00 | 123,538 |
| 2022-03-29 | 32,250.00 | 34,000.00 | 31,800.00 | 33,300.00 | 31,683.71 | 762,926 |
| 2022-03-28 | 31,000.00 | 32,100.00 | 31,000.00 | 31,800.00 | 30,256.52 | 193,149 |
| 2022-03-25 | 30,100.00 | 35,000.00 | 29,900.00 | 31,450.00 | 29,923.51 | 1,957,845 |
| 2022-03-24 | 29,850.00 | 30,100.00 | 29,650.00 | 29,850.00 | 28,401.17 | 29,083 |
| 2022-03-23 | 29,900.00 | 30,600.00 | 29,800.00 | 29,850.00 | 28,401.17 | 39,015 |
| 2022-03-22 | 29,700.00 | 30,100.00 | 29,700.00 | 29,800.00 | 28,353.59 | 19,964 |
| 2022-03-21 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,353.59 | 0 |
| 2022-03-18 | 30,150.00 | 30,400.00 | 29,750.00 | 29,800.00 | 28,353.59 | 32,043 |
| 2022-03-17 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 28,306.02 | 0 |
| 2022-03-16 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 28,306.02 | 0 |
| 2022-03-15 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 28,306.02 | 0 |
| 2022-03-14 | 29,700.00 | 30,550.00 | 29,450.00 | 29,750.00 | 28,306.02 | 58,481 |
| 2022-03-11 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 27,354.56 | 0 |
| 2022-03-10 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 27,354.56 | 0 |
| 2022-03-08 | 28,250.00 | 29,450.00 | 28,250.00 | 28,750.00 | 27,354.56 | 27,167 |
| 2022-03-07 | 29,600.00 | 31,100.00 | 28,800.00 | 28,800.00 | 27,402.13 | 89,898 |
| 2022-03-04 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 28,401.17 | 0 |
| 2022-03-03 | 29,050.00 | 31,900.00 | 28,700.00 | 29,850.00 | 28,401.17 | 476,505 |
| 2022-03-02 | 27,850.00 | 29,500.00 | 27,700.00 | 28,600.00 | 27,211.84 | 69,878 |
| 2022-02-28 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 26,403.10 | 0 |
| 2022-02-25 | 27,600.00 | 28,100.00 | 27,600.00 | 27,750.00 | 26,403.10 | 22,812 |
| 2022-02-24 | 28,000.00 | 29,200.00 | 27,200.00 | 27,200.00 | 25,879.79 | 63,224 |
| 2022-02-23 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 26,973.97 | 0 |
| 2022-02-22 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 26,973.97 | 0 |
| 2022-02-21 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 26,973.97 | 0 |
| 2022-02-20 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 26,973.97 | 0 |
| 2022-02-18 | 27,650.00 | 28,550.00 | 27,600.00 | 28,350.00 | 26,973.97 | 24,960 |
| 2022-02-17 | 27,950.00 | 28,650.00 | 27,400.00 | 28,050.00 | 26,688.53 | 68,408 |
| 2022-02-16 | 26,900.00 | 29,500.00 | 26,900.00 | 27,950.00 | 26,593.39 | 124,707 |
| 2022-02-15 | 26,750.00 | 27,800.00 | 26,400.00 | 26,500.00 | 25,213.77 | 35,981 |
| 2022-02-14 | 27,300.00 | 27,550.00 | 26,350.00 | 26,700.00 | 25,404.06 | 47,786 |
| 2022-02-11 | 27,700.00 | 28,600.00 | 27,150.00 | 27,700.00 | 26,355.52 | 53,343 |
| 2022-02-10 | 28,300.00 | 28,550.00 | 27,900.00 | 28,000.00 | 26,640.96 | 42,186 |
| 2022-02-09 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 26,831.25 | 0 |
| 2022-02-08 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 26,831.25 | 0 |
| 2022-02-07 | 28,100.00 | 28,850.00 | 27,700.00 | 28,200.00 | 26,831.25 | 106,543 |
| 2022-02-06 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 26,783.68 | 0 |
| 2022-02-04 | 26,300.00 | 34,000.00 | 26,300.00 | 28,150.00 | 26,783.68 | 1,073,748 |
| 2022-02-03 | 26,000.00 | 26,850.00 | 26,000.00 | 26,400.00 | 25,118.62 | 34,682 |
| 2022-01-28 | 24,750.00 | 25,950.00 | 24,550.00 | 25,850.00 | 24,595.32 | 52,907 |
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.