Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	53,900.00	54,500.00	53,600.00	53,600.00	50,224.19	751,633
2023-10-30	53,600.00	54,000.00	53,000.00	53,800.00	50,411.59	678,807
2023-10-27	53,800.00	54,100.00	53,500.00	53,600.00	50,224.19	902,398
2023-10-26	54,000.00	54,500.00	53,800.00	54,000.00	50,598.99	991,158
2023-10-25	55,000.00	55,000.00	54,600.00	54,800.00	51,348.61	1,075,070
2023-10-24	54,900.00	55,400.00	54,400.00	54,400.00	50,973.80	1,062,186
2023-10-23	54,500.00	55,300.00	54,300.00	54,600.00	51,161.20	1,774,334
2023-10-20	54,500.00	55,000.00	53,800.00	55,000.00	51,536.01	1,631,473
2023-10-19	54,500.00	55,000.00	54,300.00	54,800.00	51,348.61	758,483
2023-10-18	54,700.00	55,300.00	54,500.00	55,000.00	51,536.01	1,267,488
2023-10-17	54,500.00	55,400.00	54,100.00	55,000.00	51,536.01	1,522,804
2023-10-16	54,800.00	55,100.00	54,200.00	54,400.00	50,973.80	651,382
2023-10-13	55,000.00	55,400.00	54,700.00	55,300.00	51,817.12	624,810
2023-10-12	54,900.00	56,000.00	54,900.00	55,700.00	52,191.92	1,122,966
2023-10-11	54,900.00	55,300.00	54,500.00	54,900.00	51,442.31	1,066,991
2023-10-10	53,600.00	54,300.00	53,500.00	53,900.00	50,505.29	1,138,396
2023-10-06	53,700.00	53,800.00	53,000.00	53,000.00	49,661.98	593,828
2023-10-05	53,500.00	54,100.00	53,300.00	53,700.00	50,317.89	1,196,362
2023-10-04	53,500.00	54,100.00	53,300.00	53,300.00	49,943.08	2,331,421
2023-09-27	53,800.00	54,500.00	53,700.00	54,500.00	51,067.50	1,408,168
2023-09-26	55,000.00	55,000.00	54,200.00	54,200.00	50,786.40	895,432
2023-09-25	55,000.00	55,300.00	54,700.00	54,700.00	50,916.64	1,200,907
2023-09-22	55,000.00	55,400.00	55,000.00	55,000.00	51,195.89	1,215,022
2023-09-21	55,800.00	56,300.00	55,700.00	55,800.00	51,940.56	796,996
2023-09-20	56,600.00	56,900.00	56,100.00	56,100.00	52,219.81	656,811
2023-09-19	56,800.00	57,000.00	56,500.00	56,900.00	52,964.48	552,257
2023-09-18	57,500.00	57,900.00	56,600.00	56,600.00	52,685.23	818,699
2023-09-15	57,700.00	58,100.00	57,700.00	58,100.00	54,081.48	2,000,364
2023-09-14	57,300.00	57,800.00	57,200.00	57,800.00	53,802.23	889,778
2023-09-13	57,300.00	57,500.00	57,000.00	57,500.00	53,522.98	1,301,027
2023-09-12	57,500.00	57,500.00	56,800.00	57,200.00	53,243.73	893,637
2023-09-11	57,000.00	57,000.00	56,500.00	56,800.00	52,871.40	705,709
2023-09-08	57,000.00	57,400.00	56,600.00	57,100.00	53,150.65	880,339
2023-09-07	57,200.00	57,600.00	56,700.00	57,600.00	53,616.06	984,265
2023-09-06	57,500.00	57,500.00	56,900.00	57,300.00	53,336.81	619,107
2023-09-05	57,600.00	57,600.00	57,000.00	57,600.00	53,616.06	2,502,978
2023-09-04	58,200.00	58,300.00	57,300.00	57,500.00	53,522.98	1,962,982
2023-09-01	54,400.00	56,900.00	54,300.00	56,900.00	52,964.48	2,803,240
2023-08-31	55,100.00	55,200.00	54,000.00	54,000.00	50,265.06	2,440,052
2023-08-30	55,100.00	55,300.00	54,900.00	54,900.00	51,102.81	780,012
2023-08-29	54,800.00	54,900.00	54,500.00	54,700.00	50,916.64	595,062
2023-08-28	55,200.00	55,200.00	54,700.00	54,800.00	51,009.73	546,924
2023-08-25	55,000.00	55,200.00	54,600.00	55,200.00	51,382.06	736,294
2023-08-24	55,200.00	55,600.00	55,100.00	55,400.00	51,568.23	1,081,016
2023-08-23	54,400.00	54,500.00	54,000.00	54,500.00	50,730.48	988,454
2023-08-22	54,600.00	54,900.00	54,100.00	54,100.00	50,358.14	791,505
2023-08-21	54,500.00	55,000.00	54,200.00	54,300.00	50,544.31	638,880
2023-08-18	54,200.00	55,000.00	54,100.00	54,500.00	50,730.48	772,291
2023-08-17	54,400.00	55,000.00	54,000.00	55,000.00	51,195.89	1,486,178
2023-08-16	54,800.00	55,400.00	54,700.00	55,000.00	51,195.89	1,884,819
2023-08-14	55,900.00	56,200.00	55,500.00	55,500.00	51,661.31	998,809
2023-08-11	56,400.00	56,700.00	55,900.00	56,000.00	52,126.73	1,238,016
2023-08-10	56,400.00	56,700.00	56,000.00	56,300.00	52,405.98	997,292
2023-08-09	55,900.00	57,100.00	55,900.00	56,800.00	52,871.40	690,816
2023-08-08	56,800.00	57,000.00	55,700.00	55,700.00	51,847.48	761,647
2023-08-07	56,200.00	57,100.00	56,000.00	56,700.00	52,778.31	600,910
2023-08-04	56,800.00	57,000.00	56,400.00	56,400.00	52,499.06	827,530
2023-08-03	57,400.00	57,600.00	56,800.00	57,200.00	53,243.73	1,397,241
2023-08-02	58,200.00	58,800.00	57,500.00	57,800.00	53,802.23	1,332,444
2023-08-01	57,500.00	58,200.00	57,400.00	58,100.00	54,081.48	938,018

← NewerPage 13 of 21 · 1,223 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.