Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	56,100.00	56,500.00	55,500.00	56,500.00	51,566.22	943,693
2022-11-08	54,300.00	55,700.00	54,200.00	55,700.00	50,836.08	1,092,801
2022-11-07	53,500.00	54,100.00	53,400.00	54,100.00	49,375.80	745,627
2022-11-04	52,800.00	53,300.00	52,600.00	53,300.00	48,645.66	534,616
2022-11-03	52,900.00	53,500.00	52,600.00	53,000.00	48,371.85	1,048,212
2022-11-02	53,700.00	54,100.00	53,400.00	54,100.00	49,375.80	1,388,228
2022-11-01	54,000.00	54,300.00	53,400.00	53,900.00	49,193.26	961,262
2022-10-31	52,000.00	53,400.00	52,000.00	53,300.00	48,645.66	1,509,306
2022-10-28	53,000.00	53,100.00	51,400.00	51,500.00	47,002.84	1,321,305
2022-10-27	53,800.00	54,100.00	53,200.00	53,400.00	48,736.92	1,254,635
2022-10-26	53,000.00	53,800.00	52,600.00	53,600.00	48,919.46	1,678,339
2022-10-25	52,400.00	53,100.00	52,000.00	53,100.00	48,463.12	1,410,982
2022-10-24	52,600.00	52,800.00	52,000.00	52,500.00	47,915.51	1,168,833
2022-10-21	51,500.00	52,000.00	51,000.00	52,000.00	47,459.18	1,099,820
2022-10-20	50,800.00	52,000.00	50,600.00	52,000.00	47,459.18	1,114,188
2022-10-19	52,200.00	52,200.00	51,300.00	51,700.00	47,185.37	673,346
2022-10-18	51,900.00	52,200.00	51,000.00	51,900.00	47,367.91	965,627
2022-10-17	50,500.00	51,700.00	50,500.00	51,700.00	47,185.37	970,279
2022-10-14	50,900.00	51,600.00	50,600.00	51,400.00	46,911.57	1,260,462
2022-10-13	50,500.00	50,900.00	50,100.00	50,400.00	45,998.89	1,185,452
2022-10-12	49,950.00	51,300.00	49,850.00	50,500.00	46,090.16	955,731
2022-10-11	50,300.00	50,400.00	49,350.00	50,200.00	45,816.36	1,179,788
2022-10-07	50,300.00	51,800.00	50,000.00	51,100.00	46,637.77	1,514,398
2022-10-06	51,000.00	51,600.00	50,600.00	50,600.00	46,181.43	1,238,824
2022-10-05	50,800.00	51,500.00	50,100.00	51,000.00	46,546.50	2,294,508
2022-10-04	48,250.00	49,300.00	48,150.00	49,300.00	44,994.95	1,442,439
2022-09-30	46,750.00	48,000.00	46,300.00	46,900.00	42,804.53	1,933,302
2022-09-29	47,550.00	47,950.00	47,300.00	47,400.00	43,260.86	1,285,470
2022-09-28	48,500.00	48,900.00	47,200.00	47,300.00	42,840.12	1,713,081
2022-09-27	48,100.00	48,750.00	48,100.00	48,500.00	43,926.97	1,207,134
2022-09-26	49,450.00	49,500.00	48,500.00	48,500.00	43,926.97	1,487,403
2022-09-23	49,800.00	50,200.00	49,700.00	49,700.00	45,013.83	955,655
2022-09-22	49,850.00	50,000.00	49,750.00	49,850.00	45,149.68	1,301,938
2022-09-21	50,800.00	50,900.00	50,100.00	50,300.00	45,557.25	871,604
2022-09-20	51,400.00	51,800.00	51,000.00	51,000.00	46,191.25	1,245,424
2022-09-19	51,500.00	52,000.00	51,500.00	51,600.00	46,734.68	1,052,817
2022-09-16	51,800.00	52,300.00	51,500.00	51,500.00	46,644.11	1,726,347
2022-09-15	52,600.00	53,000.00	51,800.00	51,800.00	46,915.82	1,000,746
2022-09-14	52,000.00	52,900.00	52,000.00	52,400.00	47,459.25	773,163
2022-09-13	52,500.00	53,900.00	52,400.00	53,700.00	48,636.67	1,238,053
2022-09-08	51,800.00	52,200.00	51,700.00	52,000.00	47,096.96	926,583
2022-09-07	52,100.00	52,400.00	51,800.00	52,000.00	47,096.96	776,602
2022-09-06	52,300.00	52,800.00	52,200.00	52,200.00	47,278.10	457,773
2022-09-05	52,900.00	53,300.00	52,200.00	52,300.00	47,368.67	726,007
2022-09-02	53,900.00	54,000.00	53,100.00	53,100.00	48,093.24	672,970
2022-09-01	53,900.00	54,100.00	53,700.00	53,700.00	48,636.67	1,047,819
2022-08-31	54,000.00	55,000.00	54,000.00	54,500.00	49,361.24	1,370,875
2022-08-30	54,200.00	54,700.00	54,000.00	54,700.00	49,542.38	422,109
2022-08-29	53,600.00	54,500.00	53,600.00	54,500.00	49,361.24	776,881
2022-08-26	55,100.00	55,600.00	54,700.00	55,100.00	49,904.66	609,152
2022-08-25	54,600.00	54,700.00	54,300.00	54,600.00	49,451.81	400,765
2022-08-24	54,300.00	54,700.00	54,200.00	54,200.00	49,089.53	408,456
2022-08-23	54,400.00	54,600.00	54,000.00	54,500.00	49,361.24	1,156,726
2022-08-22	55,500.00	55,500.00	54,700.00	54,700.00	49,542.38	796,625
2022-08-19	56,100.00	56,300.00	55,600.00	55,800.00	50,538.66	475,377
2022-08-18	55,500.00	56,500.00	55,200.00	56,400.00	51,082.09	616,653
2022-08-17	56,000.00	56,100.00	55,500.00	55,900.00	50,629.23	628,987
2022-08-16	55,300.00	56,000.00	55,200.00	56,000.00	50,719.80	755,995
2022-08-12	54,700.00	55,800.00	54,600.00	55,100.00	49,904.66	980,775
2022-08-11	53,500.00	55,100.00	53,500.00	54,600.00	49,451.81	1,461,200

← NewerPage 17 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.