Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	55,300.00	55,600.00	55,100.00	55,300.00	51,167.99	417,228
2023-05-02	55,400.00	55,700.00	55,200.00	55,700.00	51,538.11	772,621
2023-04-28	55,100.00	55,700.00	55,000.00	55,700.00	51,538.11	1,214,204
2023-04-27	53,600.00	55,100.00	53,500.00	55,100.00	50,982.94	975,396
2023-04-26	54,000.00	54,200.00	53,500.00	53,800.00	49,780.07	1,024,524
2023-04-25	54,900.00	55,000.00	53,700.00	53,700.00	49,687.55	1,000,084
2023-04-24	55,100.00	55,200.00	54,900.00	55,200.00	51,075.47	830,959
2023-04-21	55,100.00	55,700.00	54,900.00	55,700.00	51,538.11	1,529,221
2023-04-20	55,200.00	55,500.00	54,800.00	54,800.00	50,705.35	1,430,871
2023-04-19	55,700.00	55,700.00	55,100.00	55,500.00	51,353.05	1,714,591
2023-04-18	55,700.00	55,700.00	55,100.00	55,700.00	51,538.11	1,085,992
2023-04-17	55,100.00	55,700.00	54,700.00	55,700.00	51,538.11	1,200,074
2023-04-14	55,700.00	55,700.00	54,800.00	55,200.00	51,075.47	1,077,855
2023-04-13	55,100.00	55,400.00	54,900.00	55,000.00	50,890.41	1,995,470
2023-04-12	55,300.00	55,600.00	55,000.00	55,600.00	51,445.58	1,443,267
2023-04-11	56,000.00	56,100.00	55,200.00	55,300.00	51,167.99	1,303,269
2023-04-10	54,700.00	55,800.00	54,400.00	55,800.00	51,630.63	1,823,859
2023-04-07	54,100.00	55,000.00	53,900.00	54,800.00	50,705.35	2,309,225
2023-04-06	53,400.00	53,600.00	53,000.00	53,100.00	49,132.38	885,221
2023-04-05	53,300.00	53,800.00	53,200.00	53,800.00	49,780.07	990,466
2023-04-04	53,800.00	54,000.00	53,500.00	53,700.00	49,687.55	928,846
2023-04-03	54,300.00	54,500.00	53,600.00	53,800.00	49,780.07	1,260,998
2023-03-31	53,600.00	53,900.00	53,400.00	53,900.00	49,872.60	1,928,018
2023-03-30	54,000.00	54,100.00	53,200.00	53,400.00	49,409.96	1,220,077
2023-03-29	52,800.00	53,300.00	52,600.00	53,300.00	48,983.41	992,377
2023-03-28	52,200.00	53,000.00	52,200.00	53,000.00	48,707.70	1,232,098
2023-03-27	52,700.00	52,800.00	52,000.00	52,400.00	48,156.30	1,362,392
2023-03-24	52,500.00	53,000.00	52,400.00	52,800.00	48,523.90	2,624,397
2023-03-23	52,100.00	52,700.00	52,000.00	52,700.00	48,432.00	2,262,144
2023-03-22	52,600.00	52,700.00	52,100.00	52,600.00	48,340.10	1,680,675
2023-03-21	52,700.00	53,000.00	52,200.00	52,300.00	48,064.39	1,142,603
2023-03-20	53,200.00	53,300.00	52,500.00	52,500.00	48,248.20	968,054
2023-03-17	52,600.00	53,600.00	52,400.00	53,600.00	49,259.11	2,615,426
2023-03-16	51,800.00	52,400.00	51,500.00	52,000.00	47,788.69	1,113,544
2023-03-15	52,700.00	52,800.00	52,300.00	52,300.00	48,064.39	1,083,047
2023-03-14	52,300.00	52,900.00	52,000.00	52,000.00	47,788.69	1,039,080
2023-03-13	52,800.00	53,500.00	52,600.00	53,100.00	48,799.61	943,870
2023-03-10	52,800.00	53,300.00	52,500.00	53,200.00	48,891.51	792,588
2023-03-09	54,100.00	54,100.00	53,500.00	53,500.00	49,167.21	1,007,010
2023-03-08	53,600.00	54,100.00	53,500.00	54,100.00	49,718.62	780,715
2023-03-07	54,800.00	54,900.00	54,100.00	54,100.00	49,718.62	699,742
2023-03-06	53,900.00	54,700.00	53,500.00	54,700.00	50,270.03	1,062,801
2023-03-03	54,000.00	54,100.00	53,700.00	53,700.00	49,351.01	710,412
2023-03-02	53,400.00	54,100.00	53,200.00	53,900.00	49,534.82	1,514,103
2023-02-28	53,800.00	54,300.00	53,400.00	53,400.00	49,075.31	1,287,426
2023-02-27	54,000.00	54,200.00	53,400.00	53,600.00	49,259.11	767,965
2023-02-24	55,200.00	55,500.00	54,500.00	54,500.00	50,086.22	650,600
2023-02-23	54,800.00	55,500.00	54,800.00	55,100.00	50,637.63	784,906
2023-02-22	54,700.00	55,000.00	54,500.00	54,800.00	50,361.93	742,536
2023-02-21	55,800.00	55,800.00	55,300.00	55,300.00	50,821.43	443,584
2023-02-20	55,600.00	55,900.00	55,200.00	55,900.00	51,372.84	432,218
2023-02-17	56,000.00	56,100.00	55,700.00	55,800.00	51,280.94	641,727
2023-02-16	56,000.00	56,600.00	55,800.00	56,500.00	51,924.25	1,008,492
2023-02-15	56,600.00	56,700.00	55,500.00	55,800.00	51,280.94	663,438
2023-02-14	56,400.00	56,700.00	56,200.00	56,500.00	51,924.25	677,072
2023-02-13	56,300.00	56,400.00	55,900.00	56,100.00	51,556.64	458,833
2023-02-10	56,500.00	56,600.00	56,000.00	56,400.00	51,832.35	641,395
2023-02-09	56,500.00	56,800.00	56,100.00	56,800.00	52,199.95	701,308
2023-02-08	56,100.00	57,000.00	56,000.00	57,000.00	52,383.76	1,037,633
2023-02-07	55,300.00	55,700.00	55,100.00	55,500.00	51,005.24	828,078

← NewerPage 15 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.