Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 66,000.00 | 66,200.00 | 65,600.00 | 66,200.00 | 58,931.81 | 934,007 |
| 2021-11-18 | 65,900.00 | 65,900.00 | 65,500.00 | 65,500.00 | 58,308.67 | 824,744 |
| 2021-11-17 | 65,900.00 | 66,300.00 | 65,300.00 | 66,000.00 | 58,753.77 | 949,260 |
| 2021-11-16 | 66,300.00 | 66,400.00 | 65,900.00 | 65,900.00 | 58,664.75 | 1,033,170 |
| 2021-11-15 | 66,000.00 | 66,400.00 | 65,800.00 | 66,200.00 | 58,931.81 | 924,060 |
| 2021-11-12 | 65,600.00 | 65,600.00 | 65,000.00 | 65,500.00 | 58,308.67 | 651,103 |
| 2021-11-11 | 65,000.00 | 65,100.00 | 64,600.00 | 64,900.00 | 57,774.54 | 671,902 |
| 2021-11-10 | 65,700.00 | 65,800.00 | 65,100.00 | 65,300.00 | 58,130.62 | 951,714 |
| 2021-11-09 | 65,900.00 | 66,300.00 | 65,400.00 | 66,000.00 | 58,753.77 | 1,075,061 |
| 2021-11-08 | 66,000.00 | 66,100.00 | 65,200.00 | 65,500.00 | 58,308.67 | 1,213,206 |
| 2021-11-05 | 66,800.00 | 66,900.00 | 65,800.00 | 66,300.00 | 59,020.83 | 1,345,568 |
| 2021-11-04 | 66,400.00 | 66,700.00 | 65,800.00 | 66,600.00 | 59,287.90 | 1,501,198 |
| 2021-11-03 | 66,600.00 | 66,700.00 | 65,400.00 | 66,200.00 | 58,931.81 | 1,286,725 |
| 2021-11-02 | 65,200.00 | 66,300.00 | 65,100.00 | 66,200.00 | 58,931.81 | 1,780,045 |
| 2021-11-01 | 64,600.00 | 65,200.00 | 63,900.00 | 65,200.00 | 58,041.60 | 1,718,726 |
| 2021-10-29 | 65,700.00 | 65,800.00 | 64,000.00 | 64,000.00 | 56,973.35 | 1,610,013 |
| 2021-10-28 | 64,300.00 | 66,100.00 | 64,100.00 | 65,400.00 | 58,219.65 | 1,504,358 |
| 2021-10-27 | 65,100.00 | 65,100.00 | 64,500.00 | 64,600.00 | 57,507.48 | 835,488 |
| 2021-10-26 | 64,000.00 | 65,200.00 | 63,900.00 | 65,000.00 | 57,863.56 | 1,100,333 |
| 2021-10-25 | 64,200.00 | 64,300.00 | 63,700.00 | 63,800.00 | 56,795.31 | 1,156,584 |
| 2021-10-22 | 64,200.00 | 64,500.00 | 64,100.00 | 64,200.00 | 57,151.39 | 942,101 |
| 2021-10-21 | 64,700.00 | 64,700.00 | 64,300.00 | 64,500.00 | 57,418.46 | 797,614 |
| 2021-10-20 | 64,600.00 | 64,800.00 | 64,200.00 | 64,400.00 | 57,329.44 | 842,851 |
| 2021-10-19 | 64,400.00 | 64,700.00 | 64,400.00 | 64,400.00 | 57,329.44 | 1,049,608 |
| 2021-10-18 | 64,800.00 | 64,800.00 | 64,000.00 | 64,100.00 | 57,062.37 | 1,409,885 |
| 2021-10-15 | 64,700.00 | 65,200.00 | 64,400.00 | 64,500.00 | 57,418.46 | 1,778,226 |
| 2021-10-14 | 64,500.00 | 64,500.00 | 63,900.00 | 64,100.00 | 57,062.37 | 1,481,113 |
← NewerPage 21 of 21 · 1,227 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.