Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	56,500.00	56,600.00	55,400.00	55,400.00	50,913.34	717,298
2023-02-03	57,100.00	57,100.00	56,500.00	57,100.00	52,475.66	852,866
2023-02-02	57,000.00	57,200.00	56,300.00	56,800.00	52,199.95	1,245,091
2023-02-01	56,100.00	56,500.00	55,100.00	56,100.00	51,556.64	1,111,460
2023-01-31	56,900.00	57,100.00	55,000.00	55,000.00	50,545.73	1,949,266
2023-01-30	58,200.00	58,300.00	57,000.00	57,300.00	52,659.46	1,164,714
2023-01-27	57,800.00	58,200.00	57,600.00	58,200.00	53,486.57	1,302,071
2023-01-26	57,000.00	57,600.00	56,800.00	57,600.00	52,935.16	1,383,446
2023-01-25	57,100.00	57,100.00	56,500.00	56,800.00	52,199.95	1,044,251
2023-01-20	55,600.00	56,000.00	55,300.00	55,900.00	51,372.84	773,354
2023-01-19	54,800.00	55,500.00	54,600.00	55,500.00	51,005.24	701,497
2023-01-18	55,000.00	55,200.00	54,300.00	54,800.00	50,361.93	656,456
2023-01-17	55,200.00	55,300.00	54,600.00	55,100.00	50,637.63	665,211
2023-01-16	55,000.00	55,300.00	54,900.00	55,300.00	50,821.43	473,287
2023-01-13	54,800.00	55,300.00	54,600.00	55,000.00	50,545.73	729,229
2023-01-12	54,900.00	54,900.00	54,000.00	54,900.00	50,453.83	693,148
2023-01-11	55,000.00	55,300.00	54,500.00	54,700.00	50,270.03	726,363
2023-01-10	54,800.00	55,000.00	54,400.00	55,000.00	50,545.73	961,905
2023-01-09	54,300.00	54,800.00	53,900.00	54,800.00	50,361.93	820,669
2023-01-06	52,900.00	53,900.00	52,600.00	53,700.00	49,351.01	856,936
2023-01-05	52,900.00	53,600.00	52,100.00	53,600.00	49,259.11	815,436
2023-01-04	50,400.00	52,400.00	50,400.00	52,100.00	47,880.59	1,258,246
2023-01-03	50,400.00	50,800.00	49,900.00	50,500.00	46,410.17	498,410
2023-01-02	50,700.00	51,000.00	50,400.00	50,800.00	46,685.87	388,253
2022-12-29	51,000.00	51,100.00	50,400.00	50,500.00	46,410.17	722,569
2022-12-28	52,000.00	52,100.00	51,200.00	51,300.00	47,145.38	657,213
2022-12-27	52,000.00	52,500.00	52,000.00	52,500.00	47,915.51	589,126
2022-12-26	52,600.00	52,700.00	52,000.00	52,200.00	47,641.71	386,255
2022-12-23	52,600.00	52,900.00	52,500.00	52,500.00	47,915.51	496,781
2022-12-22	53,400.00	53,600.00	53,000.00	53,600.00	48,919.46	502,105
2022-12-21	53,600.00	53,800.00	52,800.00	53,100.00	48,463.12	452,899
2022-12-20	53,500.00	53,900.00	53,200.00	53,600.00	48,919.46	528,991
2022-12-19	53,700.00	53,900.00	53,300.00	53,900.00	49,193.26	371,155
2022-12-16	53,100.00	53,900.00	53,000.00	53,800.00	49,101.99	945,542
2022-12-15	53,900.00	54,100.00	53,900.00	54,000.00	49,284.53	436,124
2022-12-14	54,000.00	54,600.00	54,000.00	54,500.00	49,740.87	930,465
2022-12-13	54,700.00	54,700.00	53,900.00	53,900.00	49,193.26	620,756
2022-12-12	54,300.00	54,400.00	54,000.00	54,300.00	49,558.33	381,184
2022-12-09	53,800.00	54,700.00	53,600.00	54,700.00	49,923.40	826,927
2022-12-08	53,000.00	53,700.00	53,000.00	53,200.00	48,554.39	945,772
2022-12-07	53,400.00	54,200.00	53,400.00	53,600.00	48,919.46	678,866
2022-12-06	53,900.00	54,400.00	53,700.00	54,000.00	49,284.53	540,105
2022-12-05	55,100.00	55,300.00	54,500.00	54,600.00	49,832.13	773,935
2022-12-02	56,100.00	56,200.00	55,300.00	55,600.00	50,744.81	873,820
2022-12-01	56,800.00	57,500.00	56,200.00	56,200.00	51,292.42	1,050,714
2022-11-30	55,000.00	56,000.00	54,900.00	55,900.00	51,018.61	1,735,156
2022-11-29	54,700.00	55,200.00	54,600.00	55,000.00	50,197.21	414,256
2022-11-28	55,200.00	55,200.00	54,500.00	55,000.00	50,197.21	625,980
2022-11-25	56,100.00	56,100.00	55,500.00	55,600.00	50,744.81	428,753
2022-11-24	56,300.00	56,400.00	55,900.00	56,200.00	51,292.42	476,655
2022-11-23	55,900.00	56,300.00	55,500.00	55,900.00	51,018.61	651,507
2022-11-22	55,500.00	55,800.00	55,200.00	55,300.00	50,471.01	738,162
2022-11-21	56,600.00	56,800.00	55,800.00	56,400.00	51,474.95	594,119
2022-11-18	56,900.00	57,500.00	56,500.00	57,100.00	52,113.83	561,339
2022-11-17	57,100.00	57,400.00	56,600.00	57,200.00	52,205.09	1,166,829
2022-11-16	57,700.00	58,000.00	56,800.00	58,000.00	52,935.23	1,009,790
2022-11-15	56,900.00	57,400.00	56,300.00	57,400.00	52,387.63	825,003
2022-11-14	57,100.00	57,200.00	55,900.00	56,700.00	51,748.76	1,009,582
2022-11-11	58,200.00	58,300.00	56,900.00	57,100.00	52,113.83	1,619,910
2022-11-10	55,800.00	56,100.00	55,300.00	55,500.00	50,653.54	1,153,376

← NewerPage 16 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.