Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	53,500.00	55,100.00	53,500.00	54,600.00	49,451.81	1,461,200
2022-08-10	54,500.00	54,600.00	54,000.00	54,500.00	49,361.24	735,309
2022-08-09	55,500.00	55,700.00	54,800.00	55,400.00	50,176.38	828,508
2022-08-08	56,500.00	56,500.00	55,500.00	55,500.00	50,266.95	769,084
2022-08-05	56,500.00	56,600.00	56,100.00	56,500.00	51,172.66	782,004
2022-08-04	56,600.00	56,700.00	56,100.00	56,400.00	51,082.09	673,104
2022-08-03	56,300.00	56,400.00	55,800.00	56,300.00	50,991.52	589,512
2022-08-02	56,100.00	56,400.00	55,900.00	56,400.00	51,082.09	633,672
2022-08-01	56,300.00	56,700.00	55,600.00	56,400.00	51,082.09	912,945
2022-07-29	57,000.00	57,400.00	56,500.00	57,000.00	51,625.52	1,153,396
2022-07-28	56,800.00	57,000.00	56,100.00	57,000.00	51,625.52	875,662
2022-07-27	56,000.00	56,300.00	55,200.00	56,100.00	50,810.38	867,650
2022-07-26	55,800.00	56,000.00	55,500.00	55,700.00	50,448.09	776,839
2022-07-25	56,100.00	56,400.00	55,700.00	55,800.00	50,538.66	787,687
2022-07-22	56,800.00	56,900.00	56,100.00	56,200.00	50,900.95	645,704
2022-07-21	56,700.00	57,000.00	56,200.00	56,700.00	51,353.80	764,803
2022-07-20	57,400.00	57,400.00	56,100.00	56,200.00	50,900.95	994,660
2022-07-19	56,500.00	56,500.00	55,400.00	56,300.00	50,991.52	870,107
2022-07-18	55,100.00	57,000.00	55,100.00	57,000.00	51,625.52	1,138,445
2022-07-15	53,100.00	54,700.00	53,000.00	54,700.00	49,542.38	990,434
2022-07-14	52,500.00	53,500.00	52,100.00	53,500.00	48,455.53	658,486
2022-07-13	52,700.00	53,100.00	52,500.00	52,600.00	47,640.39	641,355
2022-07-12	53,600.00	53,700.00	52,800.00	52,900.00	47,912.10	625,945
2022-07-11	54,200.00	54,400.00	53,400.00	54,200.00	49,089.53	403,293
2022-07-08	53,900.00	54,100.00	53,200.00	53,900.00	48,817.81	790,298
2022-07-07	51,600.00	53,600.00	51,600.00	53,500.00	48,455.53	1,112,683
2022-07-06	52,800.00	52,800.00	51,800.00	51,900.00	47,006.39	796,745
2022-07-05	52,200.00	52,800.00	52,200.00	52,200.00	47,278.10	894,214
2022-07-04	51,900.00	52,500.00	51,500.00	52,000.00	47,096.96	948,486
2022-07-01	52,000.00	52,500.00	51,500.00	51,500.00	46,644.11	1,186,949
2022-06-30	52,700.00	53,100.00	52,000.00	52,000.00	47,096.96	1,261,863
2022-06-29	54,000.00	54,600.00	53,400.00	53,400.00	48,364.96	1,012,764
2022-06-28	54,500.00	55,000.00	54,400.00	54,700.00	49,215.42	1,074,637
2022-06-27	53,900.00	54,900.00	53,700.00	54,500.00	49,035.47	1,232,570
2022-06-24	52,200.00	53,600.00	52,200.00	53,400.00	48,045.77	1,092,956
2022-06-23	52,800.00	53,000.00	51,700.00	52,100.00	46,876.11	1,330,252
2022-06-22	53,900.00	54,000.00	53,000.00	53,000.00	47,685.87	1,209,057
2022-06-21	53,200.00	54,000.00	53,200.00	53,300.00	47,955.79	924,633
2022-06-20	55,300.00	55,400.00	53,500.00	53,600.00	48,225.71	1,395,323
2022-06-17	55,800.00	56,300.00	55,300.00	55,300.00	49,755.26	2,545,751
2022-06-16	56,400.00	57,500.00	56,100.00	57,500.00	51,734.67	1,464,270
2022-06-15	56,800.00	57,000.00	55,800.00	55,800.00	50,205.13	1,955,055
2022-06-14	56,000.00	57,700.00	56,000.00	57,200.00	51,464.75	1,858,880
2022-06-13	57,600.00	58,000.00	57,500.00	57,500.00	51,734.67	1,931,957
2022-06-10	59,000.00	59,200.00	58,500.00	58,500.00	52,634.41	1,305,176
2022-06-09	59,700.00	59,700.00	59,000.00	59,500.00	53,534.14	790,603
2022-06-08	59,700.00	59,800.00	59,100.00	59,100.00	53,174.25	852,339
2022-06-07	60,300.00	60,400.00	59,500.00	59,500.00	53,534.14	1,044,146
2022-06-03	60,900.00	60,900.00	60,200.00	60,200.00	54,163.95	418,424
2022-06-02	60,300.00	60,700.00	60,200.00	60,200.00	54,163.95	976,497
2022-05-31	61,000.00	61,100.00	60,500.00	60,700.00	54,613.82	2,118,486
2022-05-30	60,600.00	60,900.00	60,200.00	60,900.00	54,793.77	805,658
2022-05-27	60,200.00	60,400.00	59,800.00	60,100.00	54,073.98	738,996
2022-05-26	59,500.00	60,200.00	59,200.00	59,800.00	53,804.06	1,030,790
2022-05-25	59,300.00	60,100.00	59,000.00	59,800.00	53,804.06	852,559
2022-05-24	60,100.00	60,200.00	59,200.00	59,200.00	53,264.22	919,198
2022-05-23	61,300.00	61,400.00	60,100.00	60,100.00	54,073.98	953,808
2022-05-20	60,700.00	60,900.00	60,500.00	60,700.00	54,613.82	996,057
2022-05-19	59,600.00	60,600.00	59,500.00	60,100.00	54,073.98	1,037,062
2022-05-18	60,500.00	61,500.00	60,400.00	60,600.00	54,523.85	1,172,805

← NewerPage 18 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.