Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 64,600.00 | 65,500.00 | 64,300.00 | 64,600.00 | 61,570.43 | 1,108,496 |
| 2024-07-23 | 65,800.00 | 66,000.00 | 65,100.00 | 65,800.00 | 62,714.15 | 1,050,512 |
| 2024-07-22 | 66,000.00 | 66,400.00 | 64,700.00 | 65,100.00 | 62,046.98 | 1,200,501 |
| 2024-07-19 | 66,800.00 | 67,300.00 | 66,100.00 | 66,300.00 | 63,190.70 | 1,147,566 |
| 2024-07-18 | 65,800.00 | 67,900.00 | 65,800.00 | 67,900.00 | 64,715.67 | 1,842,723 |
| 2024-07-17 | 68,600.00 | 68,900.00 | 67,300.00 | 68,100.00 | 64,906.29 | 1,732,024 |
| 2024-07-16 | 68,000.00 | 69,000.00 | 68,000.00 | 68,400.00 | 65,192.22 | 1,253,023 |
| 2024-07-15 | 67,100.00 | 68,600.00 | 66,600.00 | 68,600.00 | 65,382.84 | 1,837,551 |
| 2024-07-12 | 69,000.00 | 69,000.00 | 67,000.00 | 67,000.00 | 63,857.88 | 3,187,106 |
| 2024-07-11 | 70,000.00 | 70,300.00 | 69,200.00 | 69,800.00 | 66,526.56 | 2,593,238 |
| 2024-07-10 | 68,700.00 | 69,600.00 | 68,500.00 | 69,600.00 | 66,335.94 | 3,026,357 |
| 2024-07-09 | 68,700.00 | 68,800.00 | 68,200.00 | 68,800.00 | 65,573.46 | 1,851,677 |
| 2024-07-08 | 68,800.00 | 69,100.00 | 68,000.00 | 68,600.00 | 65,382.84 | 2,878,402 |
| 2024-07-05 | 67,800.00 | 68,000.00 | 66,600.00 | 68,000.00 | 64,810.98 | 3,661,034 |
| 2024-07-04 | 65,100.00 | 66,100.00 | 64,900.00 | 66,000.00 | 62,904.77 | 2,359,445 |
| 2024-07-03 | 64,300.00 | 64,500.00 | 63,800.00 | 64,500.00 | 61,475.12 | 1,119,680 |
| 2024-07-02 | 64,300.00 | 64,400.00 | 63,800.00 | 64,000.00 | 60,998.57 | 963,916 |
| 2024-07-01 | 63,800.00 | 64,400.00 | 63,700.00 | 64,200.00 | 61,189.19 | 1,057,522 |
| 2024-06-28 | 63,600.00 | 64,100.00 | 63,100.00 | 63,600.00 | 60,617.33 | 1,513,724 |
| 2024-06-27 | 63,700.00 | 63,900.00 | 63,300.00 | 63,800.00 | 60,807.95 | 1,203,550 |
| 2024-06-26 | 63,800.00 | 64,500.00 | 63,800.00 | 64,200.00 | 60,845.12 | 1,333,771 |
| 2024-06-25 | 64,300.00 | 64,900.00 | 63,900.00 | 64,400.00 | 61,034.67 | 1,345,671 |
| 2024-06-24 | 63,400.00 | 64,700.00 | 63,300.00 | 64,700.00 | 61,318.99 | 1,224,391 |
| 2024-06-21 | 64,000.00 | 64,200.00 | 63,500.00 | 63,700.00 | 60,371.25 | 2,094,265 |
| 2024-06-20 | 63,700.00 | 64,500.00 | 63,200.00 | 64,500.00 | 61,129.44 | 1,654,789 |
| 2024-06-19 | 63,500.00 | 64,300.00 | 62,800.00 | 63,400.00 | 60,086.92 | 2,242,841 |
| 2024-06-18 | 62,800.00 | 63,400.00 | 62,600.00 | 62,900.00 | 59,613.05 | 1,647,331 |
| 2024-06-17 | 63,800.00 | 64,200.00 | 62,300.00 | 62,400.00 | 59,139.18 | 1,577,175 |
| 2024-06-14 | 64,500.00 | 64,500.00 | 63,400.00 | 64,400.00 | 61,034.67 | 1,919,777 |
| 2024-06-13 | 62,900.00 | 63,400.00 | 62,300.00 | 63,100.00 | 59,802.60 | 1,731,152 |
| 2024-06-12 | 61,300.00 | 62,100.00 | 61,000.00 | 61,700.00 | 58,475.76 | 1,301,467 |
| 2024-06-11 | 62,400.00 | 62,400.00 | 61,400.00 | 61,400.00 | 58,191.44 | 1,309,767 |
| 2024-06-10 | 62,400.00 | 62,600.00 | 62,000.00 | 62,500.00 | 59,233.96 | 841,534 |
| 2024-06-07 | 64,600.00 | 64,600.00 | 62,800.00 | 62,800.00 | 59,518.28 | 1,336,861 |
| 2024-06-05 | 63,100.00 | 63,400.00 | 62,200.00 | 62,600.00 | 59,328.73 | 1,429,076 |
| 2024-06-04 | 61,200.00 | 61,700.00 | 61,000.00 | 61,100.00 | 57,907.12 | 927,776 |
| 2024-06-03 | 60,900.00 | 62,200.00 | 60,700.00 | 61,500.00 | 58,286.21 | 1,295,203 |
| 2024-05-31 | 60,900.00 | 61,400.00 | 60,300.00 | 60,300.00 | 57,148.92 | 3,418,709 |
| 2024-05-30 | 61,400.00 | 62,100.00 | 60,600.00 | 60,800.00 | 57,622.79 | 1,381,733 |
| 2024-05-29 | 63,800.00 | 63,800.00 | 61,500.00 | 61,500.00 | 58,286.21 | 1,792,633 |
| 2024-05-28 | 62,800.00 | 63,700.00 | 62,400.00 | 63,100.00 | 59,802.60 | 1,106,152 |
| 2024-05-27 | 62,100.00 | 63,700.00 | 61,100.00 | 62,600.00 | 59,328.73 | 2,290,293 |
| 2024-05-24 | 63,100.00 | 63,400.00 | 62,100.00 | 62,100.00 | 58,854.86 | 2,626,905 |
| 2024-05-23 | 64,200.00 | 64,700.00 | 63,800.00 | 64,500.00 | 61,129.44 | 1,039,153 |
| 2024-05-22 | 64,400.00 | 65,000.00 | 63,700.00 | 64,200.00 | 60,845.12 | 870,866 |
| 2024-05-21 | 64,300.00 | 64,600.00 | 64,100.00 | 64,200.00 | 60,845.12 | 814,439 |
| 2024-05-20 | 64,300.00 | 64,900.00 | 64,200.00 | 64,600.00 | 61,224.22 | 676,182 |
| 2024-05-17 | 64,800.00 | 64,800.00 | 64,000.00 | 64,300.00 | 60,939.89 | 945,505 |
| 2024-05-16 | 65,600.00 | 65,700.00 | 64,200.00 | 64,700.00 | 61,318.99 | 1,285,603 |
| 2024-05-14 | 64,700.00 | 64,900.00 | 64,400.00 | 64,500.00 | 61,129.44 | 489,182 |
| 2024-05-13 | 64,900.00 | 65,200.00 | 64,000.00 | 65,000.00 | 61,603.31 | 683,645 |
| 2024-05-10 | 65,800.00 | 66,300.00 | 64,800.00 | 64,800.00 | 61,413.77 | 967,109 |
| 2024-05-09 | 66,700.00 | 66,800.00 | 65,500.00 | 65,600.00 | 62,171.96 | 672,525 |
| 2024-05-08 | 66,300.00 | 66,700.00 | 66,000.00 | 66,700.00 | 63,214.48 | 757,341 |
| 2024-05-07 | 66,200.00 | 66,900.00 | 65,700.00 | 66,900.00 | 63,404.03 | 1,556,518 |
| 2024-05-03 | 65,700.00 | 65,700.00 | 64,600.00 | 64,600.00 | 61,224.22 | 489,281 |
| 2024-05-02 | 65,000.00 | 65,500.00 | 64,600.00 | 65,000.00 | 61,603.31 | 750,199 |
| 2024-04-30 | 64,700.00 | 66,000.00 | 64,600.00 | 65,200.00 | 61,792.86 | 1,319,915 |
| 2024-04-29 | 64,700.00 | 64,900.00 | 64,000.00 | 64,700.00 | 61,318.99 | 814,870 |
| 2024-04-26 | 64,700.00 | 65,000.00 | 64,300.00 | 64,300.00 | 60,939.89 | 655,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 370.0000 KRW |
| 2026-06-29 | 374.0000 KRW |
| 2026-03-30 | 372.0000 KRW |
| 2025-12-29 | 567.0000 KRW |
| 2025-09-29 | 370.0000 KRW |
| 2025-06-27 | 367.0000 KRW |
| 2025-03-28 | 365.0000 KRW |
| 2024-12-27 | 364.0000 KRW |
| 2024-09-27 | 361.0000 KRW |
| 2024-06-27 | 361.0000 KRW |
| 2024-03-28 | 361.0000 KRW |
| 2023-12-27 | 362.0000 KRW |
| 2023-09-26 | 361.0000 KRW |
| 2023-06-29 | 361.0000 KRW |
| 2023-03-30 | 361.0000 KRW |
| 2022-12-28 | 362.0000 KRW |
| 2022-09-29 | 361.0000 KRW |
| 2022-06-29 | 361.0000 KRW |
| 2022-03-30 | 361.0000 KRW |
| 2021-12-29 | 362.0000 KRW |
| 2021-09-29 | 361.0000 KRW |
| 2021-06-29 | 361.0000 KRW |
| 2021-03-30 | 361.0000 KRW |
| 2020-12-29 | 1,933.0000 KRW |
| 2020-09-28 | 354.0000 KRW |
| 2020-06-29 | 354.0000 KRW |
| 2020-03-30 | 354.0000 KRW |
| 2019-12-27 | 355.0000 KRW |
| 2019-09-27 | 354.0000 KRW |
| 2019-06-27 | 354.0000 KRW |
| 2019-03-28 | 354.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.