Samsung Electronics Co Pref historical data

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

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 21 · 1,225 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.