Samsung Publis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	26,600.00	26,700.00	24,250.00	24,700.00	23,501.13	120,341
2022-01-26	27,000.00	27,000.00	27,000.00	27,000.00	25,689.50	0
2022-01-25	29,350.00	29,600.00	27,000.00	27,000.00	25,689.50	184,094
2022-01-24	31,950.00	31,950.00	28,800.00	29,350.00	27,925.44	140,437
2022-01-23	32,100.00	32,100.00	32,100.00	32,100.00	30,541.96	0
2022-01-21	32,550.00	32,900.00	32,000.00	32,100.00	30,541.96	30,541
2022-01-20	31,900.00	32,950.00	31,850.00	32,800.00	31,207.98	28,807
2022-01-19	31,900.00	32,750.00	31,900.00	32,100.00	30,541.96	39,747
2022-01-18	32,400.00	33,100.00	31,900.00	32,800.00	31,207.98	51,259
2022-01-17	33,600.00	33,600.00	32,550.00	32,600.00	31,017.69	71,256
2022-01-16	33,600.00	33,600.00	33,600.00	33,600.00	31,969.15	0
2022-01-14	35,200.00	35,550.00	33,500.00	33,600.00	31,969.15	261,891
2022-01-13	34,350.00	35,850.00	34,150.00	35,700.00	33,967.23	181,258
2022-01-12	34,050.00	34,900.00	34,050.00	34,550.00	32,873.04	60,573
2022-01-11	34,900.00	35,200.00	34,100.00	34,100.00	32,444.89	73,180
2022-01-10	34,600.00	35,550.00	33,900.00	35,150.00	33,443.92	187,020
2022-01-09	34,400.00	34,400.00	34,400.00	34,400.00	32,730.32	0
2022-01-07	33,100.00	34,750.00	33,100.00	34,400.00	32,730.32	138,229
2022-01-06	32,450.00	35,650.00	32,450.00	33,100.00	31,493.42	277,367
2022-01-05	33,850.00	33,850.00	33,050.00	33,100.00	31,493.42	36,275
2022-01-04	33,200.00	33,750.00	33,200.00	33,550.00	31,921.58	36,896
2022-01-03	33,300.00	33,400.00	32,950.00	33,400.00	31,778.86	27,157
2021-12-30	33,200.00	33,300.00	32,650.00	33,150.00	31,541.00	16,969
2021-12-29	32,500.00	33,250.00	32,400.00	33,200.00	31,588.57	35,519
2021-12-28	32,400.00	33,000.00	32,400.00	32,600.00	30,827.40	33,305
2021-12-27	32,500.00	32,850.00	32,450.00	32,450.00	30,685.55	24,605
2021-12-24	32,450.00	32,850.00	32,450.00	32,500.00	30,732.84	31,480
2021-12-23	32,600.00	33,200.00	32,500.00	32,500.00	30,732.84	42,443
2021-12-22	33,050.00	33,300.00	32,450.00	32,550.00	30,780.12	54,414
2021-12-21	33,050.00	33,750.00	32,750.00	32,900.00	31,111.09	35,078
2021-12-20	33,600.00	34,100.00	33,200.00	33,250.00	31,442.05	45,020
2021-12-19	33,900.00	33,900.00	33,900.00	33,900.00	32,056.71	0
2021-12-17	33,600.00	34,200.00	33,500.00	33,900.00	32,056.71	29,456
2021-12-16	34,000.00	35,850.00	33,900.00	33,900.00	32,056.71	291,223
2021-12-15	34,050.00	34,100.00	33,050.00	33,350.00	31,536.62	45,492
2021-12-14	34,700.00	34,700.00	33,800.00	33,800.00	31,962.15	36,288
2021-12-13	34,550.00	34,800.00	34,300.00	34,400.00	32,529.52	29,666
2021-12-10	33,700.00	34,850.00	33,650.00	34,550.00	32,671.37	66,789
2021-12-09	34,950.00	34,950.00	34,100.00	34,150.00	32,293.12	72,638
2021-12-08	34,000.00	34,350.00	33,700.00	33,750.00	31,914.87	75,057
2021-12-07	34,000.00	35,300.00	33,400.00	34,000.00	32,151.27	103,194
2021-12-06	33,700.00	34,150.00	33,100.00	33,750.00	31,914.87	109,352
2021-12-05	34,950.00	34,950.00	34,950.00	34,950.00	33,049.62	0
2021-12-03	35,700.00	36,400.00	34,600.00	34,950.00	33,049.62	151,572
2021-12-02	33,300.00	36,250.00	33,050.00	36,000.00	34,042.53	271,673
2021-12-01	31,750.00	33,950.00	31,500.00	33,950.00	32,103.99	125,583
2021-11-30	34,400.00	34,600.00	31,600.00	31,750.00	30,023.62	187,783
2021-11-29	33,250.00	34,950.00	33,200.00	33,850.00	32,009.43	158,947
2021-11-26	36,050.00	36,300.00	34,450.00	34,600.00	32,718.65	81,154
2021-11-25	35,550.00	36,900.00	35,050.00	36,000.00	34,042.53	75,844
2021-11-24	35,000.00	36,050.00	34,700.00	35,500.00	33,569.71	59,260
2021-11-23	36,100.00	36,750.00	34,900.00	35,000.00	33,096.90	103,277
2021-11-22	38,550.00	38,550.00	36,300.00	36,500.00	34,515.34	152,689
2021-11-19	38,550.00	39,550.00	38,200.00	38,250.00	36,170.18	127,554
2021-11-18	39,750.00	40,350.00	38,150.00	39,000.00	36,879.40	509,142
2021-11-17	37,200.00	39,200.00	36,650.00	38,750.00	36,643.00	494,063
2021-11-16	39,850.00	40,800.00	36,300.00	36,600.00	34,609.90	683,162
2021-11-15	37,200.00	37,650.00	36,450.00	36,800.00	34,799.03	99,727
2021-11-14	36,950.00	36,950.00	36,950.00	36,950.00	34,940.87	0
2021-11-12	38,500.00	38,900.00	36,750.00	36,950.00	34,940.87	220,705

← NewerPage 21 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.