Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64,500.00 | 64,800.00 | 63,900.00 | 64,100.00 | 60,750.34 | 939,691 |
| 2024-04-24 | 64,200.00 | 65,800.00 | 64,200.00 | 65,400.00 | 61,982.41 | 1,613,969 |
| 2024-04-23 | 64,500.00 | 64,800.00 | 63,500.00 | 63,500.00 | 60,181.70 | 973,609 |
| 2024-04-22 | 64,300.00 | 64,900.00 | 63,100.00 | 63,900.00 | 60,560.80 | 1,454,100 |
| 2024-04-19 | 65,900.00 | 66,000.00 | 63,900.00 | 65,200.00 | 61,792.86 | 1,494,390 |
| 2024-04-18 | 65,800.00 | 66,800.00 | 65,400.00 | 66,300.00 | 62,835.38 | 956,049 |
| 2024-04-17 | 67,000.00 | 67,200.00 | 65,900.00 | 66,300.00 | 62,835.38 | 1,052,505 |
| 2024-04-16 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 63,119.70 | 1,959,882 |
| 2024-04-15 | 67,800.00 | 68,200.00 | 67,000.00 | 67,800.00 | 64,257.00 | 1,257,330 |
| 2024-04-12 | 69,900.00 | 69,900.00 | 68,600.00 | 69,100.00 | 65,489.06 | 1,010,055 |
| 2024-04-11 | 68,100.00 | 69,200.00 | 67,700.00 | 69,200.00 | 65,583.84 | 1,242,790 |
| 2024-04-09 | 69,000.00 | 69,000.00 | 68,100.00 | 68,300.00 | 64,730.87 | 1,158,317 |
| 2024-04-08 | 69,900.00 | 70,000.00 | 68,700.00 | 69,100.00 | 65,489.06 | 1,419,868 |
| 2024-04-05 | 68,800.00 | 69,000.00 | 68,100.00 | 69,000.00 | 65,394.29 | 1,170,158 |
| 2024-04-04 | 69,200.00 | 69,500.00 | 68,300.00 | 69,300.00 | 65,678.61 | 1,250,368 |
| 2024-04-03 | 69,200.00 | 69,600.00 | 68,200.00 | 68,300.00 | 64,730.87 | 2,039,317 |
| 2024-04-02 | 68,900.00 | 70,000.00 | 68,500.00 | 69,900.00 | 66,247.26 | 2,831,703 |
| 2024-04-01 | 68,500.00 | 68,700.00 | 67,600.00 | 68,000.00 | 64,446.54 | 1,385,587 |
| 2024-03-29 | 67,300.00 | 68,200.00 | 67,100.00 | 68,000.00 | 64,446.54 | 1,792,197 |
| 2024-03-28 | 66,700.00 | 67,300.00 | 66,500.00 | 67,200.00 | 63,688.35 | 1,391,204 |
| 2024-03-27 | 66,600.00 | 66,800.00 | 66,200.00 | 66,800.00 | 62,967.12 | 1,454,594 |
| 2024-03-26 | 66,400.00 | 66,800.00 | 66,200.00 | 66,600.00 | 62,778.59 | 1,788,012 |
| 2024-03-25 | 66,700.00 | 67,200.00 | 65,500.00 | 65,700.00 | 61,930.23 | 1,403,032 |
| 2024-03-22 | 67,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 62,872.85 | 3,638,838 |
| 2024-03-21 | 65,000.00 | 65,800.00 | 64,500.00 | 65,800.00 | 62,024.49 | 3,545,573 |
| 2024-03-20 | 62,500.00 | 63,900.00 | 62,000.00 | 63,800.00 | 60,139.25 | 2,995,420 |
| 2024-03-19 | 62,200.00 | 62,400.00 | 61,200.00 | 61,800.00 | 58,254.01 | 1,056,345 |
| 2024-03-18 | 62,100.00 | 62,600.00 | 62,100.00 | 62,400.00 | 58,819.58 | 821,960 |
| 2024-03-15 | 63,200.00 | 63,300.00 | 62,000.00 | 62,000.00 | 58,442.53 | 1,946,388 |
| 2024-03-14 | 63,800.00 | 63,800.00 | 63,300.00 | 63,700.00 | 60,044.99 | 1,160,177 |
| 2024-03-13 | 63,000.00 | 63,300.00 | 62,900.00 | 63,300.00 | 59,667.94 | 1,010,356 |
| 2024-03-12 | 62,500.00 | 62,800.00 | 62,200.00 | 62,800.00 | 59,196.63 | 1,027,588 |
| 2024-03-11 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 58,819.58 | 864,887 |
| 2024-03-08 | 63,000.00 | 63,000.00 | 62,600.00 | 63,000.00 | 59,385.15 | 1,493,858 |
| 2024-03-07 | 63,000.00 | 63,000.00 | 62,200.00 | 62,500.00 | 58,913.84 | 1,071,233 |
| 2024-03-06 | 63,000.00 | 63,000.00 | 62,000.00 | 62,600.00 | 59,008.11 | 1,185,626 |
| 2024-03-05 | 63,800.00 | 63,800.00 | 63,100.00 | 63,100.00 | 59,479.42 | 1,040,939 |
| 2024-03-04 | 63,600.00 | 63,800.00 | 63,200.00 | 63,800.00 | 60,139.25 | 2,452,446 |
| 2024-02-29 | 61,300.00 | 63,600.00 | 61,100.00 | 63,600.00 | 59,950.73 | 2,885,230 |
| 2024-02-28 | 61,500.00 | 62,000.00 | 61,000.00 | 61,400.00 | 57,876.96 | 847,453 |
| 2024-02-27 | 61,900.00 | 62,100.00 | 61,400.00 | 61,400.00 | 57,876.96 | 1,462,903 |
| 2024-02-26 | 62,400.00 | 62,700.00 | 62,000.00 | 62,000.00 | 58,442.53 | 922,415 |
| 2024-02-23 | 63,500.00 | 63,500.00 | 62,800.00 | 63,200.00 | 59,573.68 | 1,174,513 |
| 2024-02-22 | 63,000.00 | 63,200.00 | 62,700.00 | 63,200.00 | 59,573.68 | 1,000,039 |
| 2024-02-21 | 62,600.00 | 63,100.00 | 62,500.00 | 63,100.00 | 59,479.42 | 1,019,284 |
| 2024-02-20 | 62,800.00 | 62,900.00 | 62,200.00 | 62,900.00 | 59,290.89 | 1,171,271 |
| 2024-02-19 | 62,100.00 | 62,800.00 | 62,000.00 | 62,500.00 | 58,913.84 | 885,035 |
| 2024-02-16 | 62,300.00 | 62,900.00 | 61,500.00 | 62,500.00 | 58,913.84 | 959,125 |
| 2024-02-15 | 63,200.00 | 63,300.00 | 62,000.00 | 62,000.00 | 58,442.53 | 1,201,743 |
| 2024-02-14 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 59,385.15 | 1,141,025 |
| 2024-02-13 | 64,500.00 | 64,600.00 | 62,500.00 | 63,800.00 | 60,139.25 | 3,190,357 |
| 2024-02-08 | 62,600.00 | 62,600.00 | 61,400.00 | 62,000.00 | 58,442.53 | 1,833,543 |
| 2024-02-07 | 61,100.00 | 61,900.00 | 60,900.00 | 61,900.00 | 58,348.27 | 1,497,632 |
| 2024-02-06 | 61,100.00 | 61,500.00 | 60,300.00 | 60,800.00 | 57,311.39 | 984,622 |
| 2024-02-05 | 60,500.00 | 61,200.00 | 59,900.00 | 61,100.00 | 57,594.17 | 1,612,432 |
| 2024-02-02 | 60,100.00 | 61,100.00 | 60,000.00 | 61,100.00 | 57,594.17 | 1,326,594 |
| 2024-02-01 | 58,600.00 | 59,900.00 | 58,500.00 | 59,700.00 | 56,274.50 | 1,291,675 |
| 2024-01-31 | 59,400.00 | 59,500.00 | 58,600.00 | 58,700.00 | 55,331.88 | 1,260,898 |
| 2024-01-30 | 60,400.00 | 60,700.00 | 59,600.00 | 59,800.00 | 56,368.77 | 830,087 |
| 2024-01-29 | 59,600.00 | 60,500.00 | 59,300.00 | 60,500.00 | 57,028.60 | 948,318 |
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.