Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	67,600.00	68,100.00	67,200.00	67,900.00	60,748.91	1,025,666
2022-02-16	67,400.00	67,800.00	67,100.00	67,500.00	60,391.04	836,326
2022-02-15	67,100.00	67,400.00	66,500.00	66,500.00	59,496.36	1,055,906
2022-02-14	67,700.00	67,900.00	67,100.00	67,100.00	60,033.17	1,498,692
2022-02-11	68,800.00	69,200.00	68,000.00	68,900.00	61,643.59	991,845
2022-02-10	68,700.00	69,000.00	67,900.00	69,000.00	61,733.06	887,668
2022-02-09	67,500.00	67,800.00	67,300.00	67,600.00	60,480.51	745,436
2022-02-08	67,600.00	67,700.00	67,000.00	67,000.00	59,943.70	836,430
2022-02-07	67,600.00	67,800.00	66,600.00	67,100.00	60,033.17	1,206,830
2022-02-04	67,000.00	67,800.00	67,000.00	67,600.00	60,480.51	1,021,158
2022-02-03	67,200.00	67,900.00	67,000.00	67,300.00	60,212.10	1,872,958
2022-01-28	65,500.00	68,000.00	65,500.00	66,300.00	59,317.42	2,335,000
2022-01-27	67,000.00	67,300.00	65,500.00	65,600.00	58,691.14	1,655,150
2022-01-26	66,900.00	67,500.00	66,800.00	66,800.00	59,764.76	1,134,174
2022-01-25	67,800.00	67,800.00	66,600.00	67,500.00	60,391.04	1,654,286
2022-01-24	68,200.00	68,900.00	67,900.00	68,200.00	61,017.32	1,172,747
2022-01-21	69,200.00	69,400.00	68,600.00	69,100.00	61,822.53	1,621,408
2022-01-20	70,000.00	70,200.00	69,800.00	69,800.00	62,448.81	1,115,505
2022-01-19	70,700.00	71,000.00	70,200.00	70,600.00	63,164.55	915,303
2022-01-18	71,600.00	71,800.00	71,100.00	71,500.00	63,969.77	494,813
2022-01-17	71,900.00	72,200.00	71,500.00	71,900.00	64,327.64	681,689
2022-01-14	71,900.00	72,500.00	71,700.00	72,500.00	64,864.45	789,787
2022-01-13	72,600.00	72,600.00	72,200.00	72,600.00	64,953.92	1,228,217
2022-01-12	72,300.00	72,400.00	71,900.00	72,400.00	64,774.98	1,510,810
2022-01-11	71,100.00	71,900.00	70,900.00	71,900.00	64,327.64	1,318,579
2022-01-10	71,200.00	71,200.00	70,400.00	70,900.00	63,432.96	577,054
2022-01-07	71,500.00	71,600.00	70,800.00	71,400.00	63,880.30	999,511
2022-01-06	70,500.00	70,900.00	70,300.00	70,900.00	63,432.96	953,399
2022-01-05	71,900.00	71,900.00	70,500.00	71,400.00	63,880.30	1,538,405
2022-01-04	71,700.00	71,800.00	71,300.00	71,700.00	64,148.70	590,520
2022-01-03	71,800.00	71,800.00	71,300.00	71,400.00	63,880.30	832,097
2021-12-30	71,700.00	72,000.00	71,200.00	71,200.00	63,701.36	841,764
2021-12-29	72,200.00	72,200.00	71,200.00	71,700.00	64,148.70	1,499,895
2021-12-28	72,400.00	72,500.00	71,700.00	72,400.00	64,451.11	2,235,665
2021-12-27	72,500.00	72,700.00	72,000.00	72,400.00	64,451.11	1,371,174
2021-12-24	72,500.00	72,900.00	72,400.00	72,800.00	64,807.19	1,004,381
2021-12-23	71,900.00	72,300.00	71,800.00	72,300.00	64,362.08	1,052,782
2021-12-22	71,800.00	71,900.00	71,300.00	71,700.00	63,827.96	1,040,966
2021-12-21	70,300.00	71,000.00	70,100.00	71,000.00	63,204.81	1,168,447
2021-12-20	70,200.00	70,600.00	70,000.00	70,000.00	62,314.60	713,731
2021-12-17	70,200.00	71,000.00	70,200.00	70,400.00	62,670.69	1,477,698
2021-12-16	71,200.00	71,400.00	70,400.00	70,800.00	63,026.77	1,044,949
2021-12-15	70,000.00	70,500.00	70,000.00	70,500.00	62,759.71	586,325
2021-12-14	70,100.00	70,700.00	70,000.00	70,400.00	62,670.69	789,277
2021-12-13	70,800.00	71,300.00	70,400.00	70,400.00	62,670.69	927,292
2021-12-10	70,300.00	70,900.00	70,100.00	70,600.00	62,848.73	762,298
2021-12-09	70,900.00	71,200.00	70,000.00	70,600.00	62,848.73	1,415,020
2021-12-08	71,600.00	72,400.00	70,600.00	70,600.00	62,848.73	1,520,011
2021-12-07	70,900.00	71,200.00	70,100.00	70,900.00	63,115.79	1,979,792
2021-12-06	68,800.00	70,700.00	68,500.00	70,300.00	62,581.67	1,724,092
2021-12-03	69,500.00	69,800.00	68,500.00	69,200.00	61,602.44	1,350,094
2021-12-02	67,600.00	69,500.00	67,600.00	69,500.00	61,869.50	1,885,419
2021-12-01	64,600.00	68,600.00	64,600.00	68,600.00	61,068.31	3,031,791
2021-11-30	66,700.00	67,100.00	63,900.00	63,900.00	56,884.33	3,364,005
2021-11-29	65,000.00	66,700.00	65,000.00	65,800.00	58,575.73	1,320,521
2021-11-26	68,000.00	68,100.00	66,600.00	66,700.00	59,376.92	949,624
2021-11-25	68,600.00	69,000.00	67,600.00	67,800.00	60,356.15	1,024,929
2021-11-24	70,100.00	70,300.00	68,300.00	68,500.00	60,979.29	1,461,024
2021-11-23	69,900.00	70,000.00	69,000.00	69,400.00	61,780.48	1,395,509
2021-11-22	68,100.00	69,500.00	67,400.00	69,500.00	61,869.50	2,454,080

← NewerPage 20 of 21 · 1,227 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.