Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 183,400.00 | 184,900.00 | 171,200.00 | 172,000.00 | 171,692.56 | 4,486,229 |
| 2026-07-15 | 198,000.00 | 198,100.00 | 190,500.00 | 192,000.00 | 191,656.81 | 3,130,375 |
| 2026-07-14 | 175,300.00 | 186,400.00 | 171,000.00 | 182,200.00 | 181,874.33 | 6,188,086 |
| 2026-07-13 | 193,800.00 | 197,300.00 | 175,000.00 | 176,900.00 | 176,583.80 | 4,416,913 |
| 2026-07-10 | 194,100.00 | 199,300.00 | 186,500.00 | 194,300.00 | 193,952.70 | 3,548,721 |
| 2026-07-09 | 193,000.00 | 197,500.00 | 182,100.00 | 185,600.00 | 185,268.25 | 4,556,267 |
| 2026-07-08 | 193,200.00 | 203,000.00 | 183,600.00 | 186,900.00 | 186,565.93 | 4,237,237 |
| 2026-07-07 | 207,000.00 | 214,000.00 | 193,500.00 | 199,300.00 | 198,943.76 | 3,981,946 |
| 2026-07-06 | 210,000.00 | 220,500.00 | 203,000.00 | 212,500.00 | 212,120.17 | 4,058,242 |
| 2026-07-03 | 191,000.00 | 208,500.00 | 188,100.00 | 208,000.00 | 207,628.21 | 5,356,377 |
| 2026-07-02 | 195,000.00 | 200,500.00 | 187,400.00 | 188,700.00 | 188,362.71 | 4,587,845 |
| 2026-07-01 | 212,500.00 | 218,000.00 | 199,400.00 | 204,500.00 | 204,134.47 | 3,281,780 |
| 2026-06-30 | 210,000.00 | 218,000.00 | 205,000.00 | 212,000.00 | 211,621.06 | 4,357,953 |
| 2026-06-29 | 214,000.00 | 215,500.00 | 206,000.00 | 210,500.00 | 210,123.74 | 3,463,944 |
| 2026-06-26 | 230,500.00 | 232,000.00 | 214,000.00 | 220,500.00 | 219,732.54 | 4,988,087 |
| 2026-06-25 | 225,000.00 | 240,500.00 | 222,500.00 | 235,000.00 | 234,182.07 | 8,044,722 |
| 2026-06-24 | 203,500.00 | 218,500.00 | 203,500.00 | 213,500.00 | 212,756.90 | 4,752,399 |
| 2026-06-23 | 224,000.00 | 227,500.00 | 202,500.00 | 202,500.00 | 201,795.19 | 4,764,901 |
| 2026-06-22 | 213,000.00 | 232,000.00 | 213,000.00 | 224,000.00 | 223,220.36 | 3,735,142 |
| 2026-06-19 | 235,000.00 | 237,000.00 | 217,000.00 | 222,000.00 | 221,227.32 | 6,194,547 |
| 2026-06-18 | 225,500.00 | 231,000.00 | 224,500.00 | 228,500.00 | 227,704.69 | 5,115,717 |
| 2026-06-17 | 216,500.00 | 226,500.00 | 216,000.00 | 226,500.00 | 225,711.65 | 2,926,145 |
| 2026-06-16 | 220,000.00 | 224,500.00 | 216,000.00 | 224,000.00 | 223,220.36 | 3,341,287 |
| 2026-06-15 | 220,000.00 | 220,000.00 | 213,500.00 | 216,000.00 | 215,248.20 | 3,081,386 |
| 2026-06-12 | 206,000.00 | 215,000.00 | 203,000.00 | 207,000.00 | 206,279.53 | 4,673,070 |
| 2026-06-11 | 183,900.00 | 195,400.00 | 183,000.00 | 193,500.00 | 192,826.51 | 4,008,103 |
| 2026-06-10 | 198,500.00 | 199,700.00 | 187,200.00 | 191,500.00 | 190,833.47 | 4,620,983 |
| 2026-06-09 | 205,000.00 | 207,000.00 | 195,200.00 | 203,500.00 | 202,791.71 | 5,316,432 |
| 2026-06-08 | 181,000.00 | 205,000.00 | 180,900.00 | 192,500.00 | 191,829.99 | 4,790,088 |
| 2026-06-05 | 206,500.00 | 217,500.00 | 205,500.00 | 211,000.00 | 210,265.60 | 5,962,640 |
| 2026-06-04 | 221,000.00 | 230,000.00 | 220,000.00 | 220,000.00 | 219,234.28 | 7,588,895 |
| 2026-06-02 | 231,500.00 | 243,500.00 | 223,500.00 | 231,500.00 | 230,694.25 | 9,328,789 |
| 2026-06-01 | 203,500.00 | 235,500.00 | 203,000.00 | 229,000.00 | 228,202.95 | 14,857,530 |
| 2026-05-29 | 197,800.00 | 207,500.00 | 195,500.00 | 202,500.00 | 201,795.19 | 9,498,746 |
| 2026-05-28 | 193,000.00 | 195,500.00 | 182,700.00 | 190,900.00 | 190,235.56 | 5,695,041 |
| 2026-05-27 | 196,400.00 | 199,700.00 | 192,000.00 | 192,000.00 | 191,331.73 | 6,741,132 |
| 2026-05-26 | 190,000.00 | 192,000.00 | 186,500.00 | 187,200.00 | 186,548.44 | 4,040,549 |
| 2026-05-22 | 189,300.00 | 189,700.00 | 184,700.00 | 187,500.00 | 186,847.40 | 3,092,987 |
| 2026-05-21 | 185,000.00 | 188,800.00 | 183,900.00 | 187,800.00 | 187,146.35 | 5,314,354 |
| 2026-05-20 | 179,100.00 | 183,400.00 | 171,000.00 | 177,800.00 | 177,181.16 | 5,594,889 |
| 2026-05-19 | 177,800.00 | 183,600.00 | 174,600.00 | 180,800.00 | 180,170.72 | 4,185,947 |
| 2026-05-18 | 177,000.00 | 188,000.00 | 171,000.00 | 185,100.00 | 184,455.75 | 5,119,376 |
| 2026-05-15 | 190,200.00 | 193,700.00 | 175,500.00 | 179,400.00 | 178,775.59 | 4,981,609 |
| 2026-05-14 | 189,100.00 | 199,000.00 | 188,600.00 | 193,700.00 | 193,025.82 | 5,225,227 |
| 2026-05-13 | 174,200.00 | 190,500.00 | 174,100.00 | 189,100.00 | 188,441.83 | 6,052,510 |
| 2026-05-12 | 194,900.00 | 197,000.00 | 180,200.00 | 187,000.00 | 186,349.14 | 8,015,932 |
| 2026-05-11 | 193,600.00 | 197,900.00 | 190,100.00 | 194,900.00 | 194,221.64 | 6,586,322 |
| 2026-05-08 | 176,000.00 | 183,700.00 | 176,000.00 | 182,700.00 | 182,064.10 | 5,449,257 |
| 2026-05-07 | 189,600.00 | 194,700.00 | 170,700.00 | 185,400.00 | 184,754.71 | 9,583,652 |
| 2026-05-06 | 175,600.00 | 191,900.00 | 175,600.00 | 189,300.00 | 188,641.13 | 11,334,880 |
| 2026-05-04 | 163,000.00 | 169,800.00 | 162,100.00 | 169,600.00 | 169,009.70 | 4,403,269 |
| 2026-04-30 | 165,000.00 | 167,300.00 | 158,300.00 | 158,300.00 | 157,749.03 | 4,535,837 |
| 2026-04-29 | 155,200.00 | 163,500.00 | 155,200.00 | 163,500.00 | 162,930.93 | 3,955,050 |
| 2026-04-28 | 160,200.00 | 163,800.00 | 158,000.00 | 160,000.00 | 159,443.11 | 4,608,249 |
| 2026-04-27 | 153,800.00 | 161,900.00 | 153,700.00 | 160,100.00 | 159,542.76 | 5,284,463 |
| 2026-04-24 | 156,200.00 | 159,000.00 | 152,300.00 | 153,700.00 | 153,165.04 | 2,945,564 |
| 2026-04-23 | 154,500.00 | 160,800.00 | 151,500.00 | 156,200.00 | 155,656.34 | 4,651,060 |
| 2026-04-22 | 150,400.00 | 154,400.00 | 149,900.00 | 151,300.00 | 150,773.39 | 2,656,126 |
| 2026-04-21 | 148,400.00 | 151,000.00 | 148,300.00 | 150,400.00 | 149,876.52 | 2,813,523 |
| 2026-04-20 | 145,200.00 | 148,300.00 | 145,100.00 | 146,400.00 | 145,890.45 | 2,032,691 |
← NewerPage 2 of 2 · 120 trading days
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.