Samsung Publis historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	38,500.00	38,900.00	36,750.00	36,950.00	34,940.87	220,705
2021-11-11	37,000.00	38,550.00	36,500.00	38,100.00	36,028.34	489,676
2021-11-10	33,500.00	39,400.00	33,400.00	37,700.00	35,650.09	2,065,442
2021-11-09	35,100.00	35,600.00	33,700.00	33,700.00	31,867.59	139,511
2021-11-08	33,250.00	33,750.00	33,000.00	33,150.00	31,347.49	42,932
2021-11-07	33,200.00	33,200.00	33,200.00	33,200.00	31,394.77	0
2021-11-05	33,450.00	34,250.00	33,150.00	33,200.00	31,394.77	34,293
2021-11-04	34,150.00	34,500.00	33,100.00	33,600.00	31,773.02	38,186
2021-11-03	34,950.00	34,950.00	33,900.00	34,150.00	32,293.12	33,335
2021-11-02	34,200.00	34,650.00	34,000.00	34,650.00	32,765.93	29,691
2021-11-01	34,000.00	34,800.00	33,850.00	34,200.00	32,340.40	36,003
2021-10-29	35,200.00	35,400.00	34,100.00	34,350.00	32,482.24	41,094
2021-10-28	35,250.00	35,950.00	35,000.00	35,200.00	33,286.03	48,492
2021-10-27	35,650.00	35,850.00	35,000.00	35,150.00	33,238.74	62,352
2021-10-26	35,000.00	38,400.00	34,850.00	35,500.00	33,569.71	514,205
2021-10-25	35,100.00	36,250.00	34,100.00	34,850.00	32,955.06	36,622
2021-10-22	35,550.00	35,850.00	35,200.00	35,200.00	33,286.03	32,699
2021-10-21	35,600.00	36,050.00	35,400.00	35,550.00	33,616.99	40,716
2021-10-20	35,050.00	36,650.00	35,050.00	35,600.00	33,664.28	112,013
2021-10-19	35,000.00	35,200.00	34,700.00	35,000.00	33,096.90	30,942
2021-10-18	34,600.00	35,500.00	34,200.00	35,000.00	33,096.90	41,455
2021-10-17	34,600.00	34,600.00	34,600.00	34,600.00	32,718.65	0
2021-10-15	34,500.00	35,450.00	34,300.00	34,600.00	32,718.65	47,599
2021-10-14	33,200.00	34,500.00	33,200.00	34,250.00	32,387.68	61,065

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.