Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	58,800.00	60,000.00	58,800.00	59,900.00	53,894.03	828,774
2022-05-16	58,900.00	59,400.00	58,700.00	58,800.00	52,904.33	1,059,000
2022-05-13	57,300.00	58,500.00	57,300.00	58,200.00	52,364.49	1,840,250
2022-05-12	57,900.00	58,100.00	57,500.00	57,500.00	51,734.67	1,733,747
2022-05-11	58,400.00	58,800.00	58,200.00	58,200.00	52,364.49	1,021,726
2022-05-10	58,200.00	58,700.00	58,100.00	58,400.00	52,544.43	1,457,042
2022-05-09	59,400.00	59,800.00	59,100.00	59,100.00	53,174.25	867,739
2022-05-06	60,000.00	60,100.00	59,400.00	59,400.00	53,444.17	1,524,101
2022-05-04	60,500.00	60,600.00	60,300.00	60,600.00	54,523.85	783,811
2022-05-03	59,800.00	60,500.00	59,600.00	60,000.00	53,984.01	733,194
2022-05-02	59,000.00	59,700.00	58,700.00	59,600.00	53,624.11	925,254
2022-04-29	58,400.00	59,800.00	58,300.00	59,300.00	53,354.19	2,109,901
2022-04-28	58,000.00	58,500.00	57,700.00	58,000.00	52,184.54	1,115,802
2022-04-27	58,000.00	58,200.00	57,800.00	58,000.00	52,184.54	1,968,603
2022-04-26	59,900.00	59,900.00	59,200.00	59,200.00	53,264.22	1,232,092
2022-04-25	60,000.00	60,000.00	59,300.00	59,500.00	53,534.14	1,787,768
2022-04-22	60,400.00	60,500.00	60,100.00	60,400.00	54,343.90	855,790
2022-04-21	60,600.00	61,200.00	60,500.00	60,600.00	54,523.85	969,718
2022-04-20	61,100.00	61,100.00	60,300.00	60,300.00	54,253.93	1,031,765
2022-04-19	60,300.00	61,100.00	60,300.00	61,000.00	54,883.74	770,583
2022-04-18	59,900.00	60,500.00	59,800.00	60,300.00	54,253.93	536,606
2022-04-15	60,500.00	60,600.00	59,800.00	59,900.00	53,894.03	1,649,217
2022-04-14	61,500.00	61,600.00	60,700.00	60,700.00	54,613.82	874,749
2022-04-13	60,600.00	61,800.00	60,500.00	61,500.00	55,333.61	1,101,478
2022-04-12	61,400.00	61,500.00	60,500.00	60,500.00	54,433.87	2,095,835
2022-04-11	62,200.00	62,200.00	61,700.00	61,900.00	55,693.50	844,300
2022-04-08	61,900.00	62,000.00	61,600.00	62,000.00	55,783.47	1,495,242
2022-04-07	62,200.00	62,400.00	62,000.00	62,000.00	55,783.47	1,467,351
2022-04-06	62,200.00	62,300.00	62,100.00	62,200.00	55,963.42	1,132,566
2022-04-05	62,600.00	62,900.00	62,500.00	62,600.00	56,323.31	1,031,341
2022-04-04	62,900.00	62,900.00	62,500.00	62,700.00	56,413.29	940,195
2022-04-01	63,000.00	63,000.00	62,500.00	63,000.00	56,683.21	1,475,048
2022-03-31	63,000.00	63,400.00	62,900.00	63,000.00	56,683.21	2,372,862
2022-03-30	64,500.00	64,600.00	63,500.00	63,500.00	57,133.07	1,454,594
2022-03-29	64,000.00	64,300.00	63,900.00	64,300.00	57,528.06	1,148,622
2022-03-28	63,500.00	64,000.00	63,400.00	63,900.00	57,170.18	957,451
2022-03-25	63,900.00	64,100.00	63,500.00	63,900.00	57,170.18	993,091
2022-03-24	63,300.00	63,800.00	63,200.00	63,800.00	57,080.71	1,127,898
2022-03-23	63,900.00	64,200.00	63,600.00	63,900.00	57,170.18	1,046,970
2022-03-22	63,300.00	63,800.00	63,200.00	63,600.00	56,901.78	1,004,005
2022-03-21	64,100.00	64,300.00	63,800.00	63,900.00	57,170.18	936,188
2022-03-18	64,300.00	64,600.00	64,100.00	64,100.00	57,349.12	1,357,470
2022-03-17	64,600.00	64,600.00	64,000.00	64,500.00	57,706.99	1,356,043
2022-03-16	63,500.00	63,600.00	63,100.00	63,400.00	56,722.84	930,441
2022-03-15	62,800.00	63,000.00	62,700.00	63,000.00	56,364.97	695,913
2022-03-14	62,800.00	63,300.00	62,700.00	63,100.00	56,454.44	1,386,964
2022-03-11	63,600.00	63,600.00	63,100.00	63,300.00	56,633.37	1,195,570
2022-03-10	63,900.00	64,300.00	63,500.00	63,500.00	56,812.31	1,682,977
2022-03-08	62,500.00	63,900.00	62,100.00	63,200.00	56,543.91	1,318,909
2022-03-07	64,500.00	64,700.00	63,400.00	63,400.00	56,722.84	2,673,569
2022-03-04	65,800.00	65,900.00	65,200.00	65,500.00	58,601.67	935,829
2022-03-03	65,800.00	66,300.00	65,800.00	66,100.00	59,138.48	1,229,063
2022-03-02	65,700.00	66,100.00	65,500.00	65,500.00	58,601.67	1,811,035
2022-02-28	65,500.00	66,400.00	65,300.00	66,100.00	59,138.48	1,451,991
2022-02-25	66,000.00	66,300.00	65,900.00	66,100.00	59,138.48	589,035
2022-02-24	66,400.00	66,400.00	65,200.00	65,300.00	58,422.74	1,385,692
2022-02-23	67,000.00	67,300.00	66,700.00	66,700.00	59,675.29	565,257
2022-02-22	66,100.00	67,000.00	66,100.00	66,900.00	59,854.23	823,122
2022-02-21	66,900.00	67,300.00	66,400.00	67,200.00	60,122.63	474,100
2022-02-18	67,100.00	67,800.00	67,000.00	67,400.00	60,301.57	662,544

← NewerPage 19 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.