Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	58,600.00	58,700.00	57,400.00	57,400.00	53,429.90	1,387,987
2023-07-28	58,600.00	59,200.00	58,100.00	58,600.00	54,546.90	863,715
2023-07-27	57,300.00	58,900.00	57,300.00	58,600.00	54,546.90	1,743,689
2023-07-26	57,800.00	58,000.00	56,400.00	57,400.00	53,429.90	2,275,284
2023-07-25	57,900.00	58,300.00	57,500.00	58,300.00	54,267.65	1,763,674
2023-07-24	58,500.00	58,500.00	57,800.00	58,300.00	54,267.65	1,693,173
2023-07-21	59,400.00	59,400.00	58,300.00	58,900.00	54,826.15	878,982
2023-07-20	59,800.00	59,900.00	59,300.00	59,700.00	55,570.81	950,350
2023-07-19	59,900.00	60,000.00	59,300.00	59,800.00	55,663.90	1,090,528
2023-07-18	60,300.00	60,400.00	59,600.00	59,900.00	55,756.98	863,315
2023-07-17	60,100.00	60,300.00	59,800.00	60,200.00	56,036.23	809,795
2023-07-14	60,000.00	60,300.00	59,800.00	60,300.00	56,129.32	1,075,298
2023-07-13	60,000.00	60,100.00	59,500.00	59,900.00	55,756.98	845,921
2023-07-12	59,300.00	59,600.00	59,000.00	59,500.00	55,384.65	636,619
2023-07-11	58,000.00	59,300.00	58,000.00	59,300.00	55,198.48	600,221
2023-07-10	58,000.00	58,300.00	57,400.00	57,700.00	53,709.15	688,138
2023-07-07	59,000.00	59,000.00	58,100.00	58,300.00	54,267.65	788,916
2023-07-06	59,400.00	59,600.00	59,100.00	59,100.00	55,012.31	698,765
2023-07-05	59,900.00	59,900.00	59,300.00	59,700.00	55,570.81	679,797
2023-07-04	60,100.00	60,200.00	59,800.00	59,900.00	55,756.98	564,879
2023-07-03	59,700.00	60,100.00	59,700.00	60,000.00	55,850.07	584,935
2023-06-30	60,400.00	60,400.00	59,500.00	59,500.00	55,384.65	1,514,957
2023-06-29	60,600.00	60,700.00	60,200.00	60,500.00	56,315.48	753,269
2023-06-28	60,800.00	60,800.00	60,100.00	60,500.00	55,979.45	941,981
2023-06-27	60,400.00	60,400.00	60,000.00	60,300.00	55,794.40	886,394
2023-06-26	59,100.00	60,500.00	59,000.00	60,500.00	55,979.45	1,208,486
2023-06-23	59,800.00	60,000.00	59,300.00	59,400.00	54,961.64	726,643
2023-06-22	59,200.00	59,700.00	59,000.00	59,500.00	55,054.17	444,802
2023-06-21	59,100.00	59,600.00	59,100.00	59,300.00	54,869.12	583,216
2023-06-20	59,200.00	59,700.00	59,000.00	59,600.00	55,146.70	961,028
2023-06-19	60,400.00	60,700.00	59,700.00	59,800.00	55,331.76	974,061
2023-06-16	60,700.00	61,100.00	59,800.00	61,100.00	56,534.62	1,999,935
2023-06-15	61,100.00	61,100.00	60,700.00	60,700.00	56,164.51	1,064,023
2023-06-14	61,300.00	61,400.00	60,200.00	60,600.00	56,071.98	1,210,162
2023-06-13	61,200.00	61,500.00	60,800.00	61,100.00	56,534.62	1,108,689
2023-06-12	61,200.00	61,400.00	60,700.00	60,900.00	56,349.56	1,268,000
2023-06-09	59,800.00	61,200.00	59,800.00	61,200.00	56,627.15	2,092,560
2023-06-08	59,700.00	59,900.00	59,300.00	59,900.00	55,424.28	1,073,336
2023-06-07	59,600.00	59,900.00	59,400.00	59,800.00	55,331.76	1,057,240
2023-06-05	60,300.00	60,400.00	59,600.00	59,800.00	55,331.76	1,033,131
2023-06-02	60,000.00	60,100.00	59,500.00	60,000.00	55,516.81	1,150,547
2023-06-01	59,400.00	59,600.00	58,800.00	59,100.00	54,684.06	1,677,262
2023-05-31	60,100.00	60,400.00	58,600.00	58,600.00	54,221.42	3,822,138
2023-05-30	60,500.00	61,000.00	60,300.00	60,400.00	55,886.92	1,938,639
2023-05-26	58,600.00	59,700.00	58,500.00	59,300.00	54,869.12	1,752,377
2023-05-25	58,500.00	58,600.00	57,500.00	57,500.00	53,203.61	1,082,334
2023-05-24	57,500.00	57,800.00	57,400.00	57,400.00	53,111.08	813,466
2023-05-23	57,900.00	58,200.00	57,700.00	57,800.00	53,481.19	711,612
2023-05-22	58,200.00	58,500.00	57,900.00	58,000.00	53,666.25	1,202,075
2023-05-19	57,300.00	58,100.00	57,100.00	58,100.00	53,758.78	2,076,314
2023-05-18	55,900.00	56,300.00	55,800.00	56,300.00	52,093.27	1,238,484
2023-05-17	55,400.00	55,500.00	55,200.00	55,500.00	51,353.05	451,632
2023-05-16	55,200.00	55,700.00	55,000.00	55,400.00	51,260.52	657,327
2023-05-15	54,800.00	55,000.00	54,400.00	54,400.00	50,335.24	811,354
2023-05-12	55,200.00	55,300.00	54,800.00	54,800.00	50,705.35	975,406
2023-05-11	55,800.00	55,900.00	55,300.00	55,400.00	51,260.52	751,552
2023-05-10	55,700.00	55,700.00	55,100.00	55,700.00	51,538.11	1,100,061
2023-05-09	55,700.00	56,000.00	55,200.00	55,600.00	51,445.58	925,281
2023-05-08	55,700.00	55,800.00	55,100.00	55,700.00	51,538.11	908,885
2023-05-04	54,900.00	55,200.00	54,600.00	54,600.00	50,520.30	872,720

← NewerPage 14 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.