Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	59,300.00	60,000.00	59,300.00	59,500.00	56,085.98	839,977
2024-01-25	60,600.00	60,700.00	59,900.00	59,900.00	56,463.03	1,251,056
2024-01-24	60,800.00	60,800.00	59,800.00	60,600.00	57,122.86	1,047,642
2024-01-23	61,000.00	61,000.00	59,900.00	60,600.00	57,122.86	974,723
2024-01-22	61,000.00	61,900.00	60,300.00	60,300.00	56,840.08	1,263,425
2024-01-19	59,600.00	60,300.00	59,300.00	60,300.00	56,840.08	1,400,800
2024-01-18	58,200.00	59,200.00	58,100.00	58,500.00	55,143.36	891,138
2024-01-17	59,300.00	59,400.00	58,000.00	58,300.00	54,954.83	1,345,861
2024-01-16	60,200.00	60,200.00	59,100.00	59,100.00	55,708.93	1,216,737
2024-01-15	59,600.00	60,500.00	59,600.00	60,100.00	56,651.55	453,959
2024-01-12	59,700.00	60,300.00	59,500.00	59,800.00	56,368.77	676,358
2024-01-11	60,300.00	60,300.00	59,500.00	59,500.00	56,085.98	1,335,660
2024-01-10	61,200.00	61,300.00	59,800.00	59,900.00	56,463.03	1,221,561
2024-01-09	62,500.00	62,500.00	60,500.00	61,000.00	57,499.91	1,682,843
2024-01-08	61,900.00	62,400.00	61,700.00	61,800.00	58,254.01	1,186,432
2024-01-05	61,500.00	61,900.00	61,200.00	61,700.00	58,159.75	714,390
2024-01-04	60,800.00	61,700.00	60,700.00	61,700.00	58,159.75	1,001,516
2024-01-03	62,200.00	62,400.00	61,200.00	61,200.00	57,688.44	1,394,028
2024-01-02	62,300.00	63,000.00	62,200.00	63,000.00	59,385.15	1,305,797
2023-12-28	61,800.00	62,300.00	61,400.00	62,300.00	58,725.32	1,214,708
2023-12-27	60,800.00	61,800.00	60,700.00	61,800.00	58,254.01	1,510,574
2023-12-26	60,300.00	61,000.00	60,000.00	60,900.00	57,064.42	1,672,282
2023-12-22	60,400.00	60,700.00	60,100.00	60,100.00	56,314.81	1,103,805
2023-12-21	59,500.00	59,900.00	59,400.00	59,900.00	56,127.40	1,003,595
2023-12-20	59,700.00	59,800.00	59,200.00	59,700.00	55,940.00	1,310,174
2023-12-19	58,800.00	59,000.00	58,500.00	58,600.00	54,909.28	977,254
2023-12-18	59,300.00	59,300.00	58,700.00	59,000.00	55,284.09	857,002
2023-12-15	59,900.00	60,100.00	59,300.00	59,300.00	55,565.19	1,609,498
2023-12-14	60,000.00	60,200.00	59,600.00	59,900.00	56,127.40	1,488,826
2023-12-13	59,500.00	59,500.00	58,900.00	59,400.00	55,658.89	952,827
2023-12-12	59,200.00	59,500.00	59,000.00	59,500.00	55,752.59	1,352,131
2023-12-11	58,700.00	58,800.00	58,400.00	58,800.00	55,096.68	2,241,939
2023-12-08	58,100.00	58,400.00	58,000.00	58,400.00	54,721.87	1,282,367
2023-12-07	57,500.00	57,600.00	57,200.00	57,300.00	53,691.15	984,788
2023-12-06	58,000.00	58,200.00	57,700.00	57,700.00	54,065.96	899,379
2023-12-05	58,900.00	58,900.00	57,600.00	57,700.00	54,065.96	1,430,790
2023-12-04	58,400.00	58,700.00	58,200.00	58,700.00	55,002.98	1,358,674
2023-12-01	58,000.00	58,000.00	57,600.00	57,900.00	54,253.37	989,923
2023-11-30	57,600.00	58,000.00	57,300.00	57,900.00	54,253.37	2,131,331
2023-11-29	57,800.00	57,900.00	57,500.00	57,800.00	54,159.66	439,370
2023-11-28	57,300.00	58,000.00	57,100.00	57,900.00	54,253.37	1,020,352
2023-11-27	57,200.00	57,600.00	56,800.00	57,000.00	53,410.05	742,071
2023-11-24	57,500.00	57,800.00	57,200.00	57,200.00	53,597.45	744,591
2023-11-23	57,400.00	57,700.00	57,100.00	57,400.00	53,784.86	1,338,253
2023-11-22	56,700.00	57,100.00	56,700.00	56,900.00	53,316.35	1,012,420
2023-11-21	57,700.00	57,800.00	57,400.00	57,500.00	53,878.56	815,505
2023-11-20	57,500.00	57,600.00	57,100.00	57,500.00	53,878.56	908,672
2023-11-17	57,700.00	58,100.00	57,500.00	57,500.00	53,878.56	1,248,032
2023-11-16	57,800.00	58,000.00	57,400.00	58,000.00	54,347.07	1,240,745
2023-11-15	57,700.00	57,900.00	57,400.00	57,700.00	54,065.96	1,212,974
2023-11-14	57,000.00	57,300.00	56,800.00	57,200.00	53,597.45	902,486
2023-11-13	57,100.00	57,500.00	56,400.00	56,400.00	52,847.84	736,224
2023-11-10	56,600.00	56,700.00	56,100.00	56,700.00	53,128.94	722,595
2023-11-09	56,700.00	57,100.00	56,500.00	56,900.00	53,316.35	536,810
2023-11-08	58,000.00	58,000.00	56,600.00	57,100.00	53,503.75	682,314
2023-11-07	57,100.00	57,600.00	56,700.00	57,600.00	53,972.26	1,491,542
2023-11-06	57,000.00	57,400.00	56,200.00	57,200.00	53,597.45	1,216,282
2023-11-03	56,900.00	56,900.00	56,300.00	56,600.00	53,035.24	792,571
2023-11-02	56,500.00	56,700.00	56,100.00	56,300.00	52,754.14	1,122,851
2023-11-01	54,000.00	55,800.00	54,000.00	55,600.00	52,098.22	1,372,043

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.