Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	148,500.00	148,900.00	146,600.00	146,600.00	146,089.75	2,564,565
2026-04-16	145,500.00	149,200.00	143,600.00	149,000.00	148,481.40	3,148,118
2026-04-15	146,100.00	146,200.00	143,100.00	144,600.00	144,096.71	3,249,737
2026-04-14	142,500.00	143,400.00	140,700.00	141,400.00	140,907.85	2,967,017
2026-04-13	136,000.00	139,100.00	135,500.00	138,500.00	138,017.94	1,994,912
2026-04-10	140,300.00	141,000.00	138,900.00	140,400.00	139,911.33	2,483,679
2026-04-09	138,200.00	139,500.00	136,600.00	137,700.00	137,220.73	3,647,140
2026-04-08	139,800.00	140,500.00	136,000.00	139,600.00	139,114.11	4,913,886
2026-04-07	134,600.00	134,800.00	127,800.00	130,900.00	130,444.40	3,375,943
2026-04-06	126,800.00	131,500.00	126,500.00	129,100.00	128,650.66	2,537,111
2026-04-03	123,000.00	124,700.00	120,600.00	124,400.00	123,967.02	1,817,737
2026-04-02	128,000.00	128,700.00	117,200.00	118,600.00	118,187.21	4,130,576
2026-04-01	121,700.00	128,400.00	119,900.00	127,500.00	127,056.23	3,439,425
2026-03-31	115,900.00	117,500.00	113,500.00	114,000.00	113,603.22	6,308,861
2026-03-30	119,300.00	121,900.00	118,100.00	121,100.00	120,678.51	3,126,874
2026-03-27	119,900.00	127,200.00	119,800.00	126,200.00	125,390.05	3,561,798
2026-03-26	130,200.00	130,700.00	124,600.00	126,300.00	125,489.41	4,094,016
2026-03-25	137,000.00	139,100.00	132,500.00	133,600.00	132,742.56	3,288,796
2026-03-24	137,700.00	137,700.00	132,100.00	134,100.00	133,239.35	2,871,106
2026-03-23	131,300.00	136,500.00	130,900.00	130,900.00	130,059.88	5,225,141
2026-03-20	145,100.00	145,400.00	139,200.00	139,200.00	138,306.62	7,851,206
2026-03-19	143,700.00	146,800.00	143,000.00	144,200.00	143,274.53	4,290,150
2026-03-18	143,900.00	149,250.00	143,500.00	149,100.00	148,143.08	5,234,562
2026-03-17	144,500.00	144,600.00	140,600.00	141,000.00	140,095.06	4,205,743
2026-03-16	134,200.00	139,200.00	133,900.00	138,300.00	137,412.39	3,356,215
2026-03-13	128,500.00	135,000.00	128,300.00	133,900.00	133,040.63	3,046,954
2026-03-12	136,300.00	139,200.00	134,000.00	134,000.00	133,139.99	4,550,983
2026-03-11	135,300.00	142,500.00	135,300.00	138,900.00	138,008.54	7,107,135
2026-03-10	130,700.00	134,800.00	127,000.00	134,500.00	133,636.78	6,121,578
2026-03-09	116,700.00	121,500.00	116,000.00	121,500.00	120,720.21	4,748,155
2026-03-06	124,700.00	128,400.00	120,600.00	128,000.00	127,178.50	4,918,308
2026-03-05	130,000.00	131,900.00	123,600.00	128,600.00	127,774.65	7,452,749
2026-03-04	118,400.00	128,600.00	112,600.00	114,800.00	114,063.21	13,351,760
2026-03-03	135,900.00	139,800.00	128,700.00	129,200.00	128,370.79	9,371,868
2026-02-27	141,300.00	148,100.00	139,700.00	143,800.00	142,877.09	9,973,558
2026-02-26	142,500.00	150,000.00	142,400.00	148,700.00	147,745.64	6,848,548
2026-02-25	142,000.00	144,200.00	140,400.00	142,300.00	141,386.72	4,909,386
2026-02-24	135,900.00	140,900.00	134,200.00	140,900.00	139,995.70	4,880,860
2026-02-23	137,100.00	139,800.00	133,700.00	136,100.00	135,226.51	4,351,438
2026-02-20	133,700.00	135,100.00	131,200.00	135,100.00	134,232.93	4,799,751
2026-02-19	132,000.00	135,600.00	130,900.00	133,500.00	132,643.20	4,789,826
2026-02-13	122,000.00	129,900.00	121,500.00	127,600.00	126,781.06	6,582,456
2026-02-12	118,800.00	122,100.00	117,000.00	122,100.00	121,316.36	5,791,987
2026-02-11	113,800.00	116,200.00	112,700.00	116,100.00	115,354.87	3,320,179
2026-02-10	116,900.00	116,900.00	114,100.00	114,300.00	113,566.42	2,171,668
2026-02-09	117,600.00	118,400.00	114,000.00	115,200.00	114,460.65	3,374,882
2026-02-06	109,200.00	112,500.00	106,800.00	112,400.00	111,678.62	4,026,071
2026-02-05	111,100.00	116,200.00	111,100.00	113,500.00	112,771.56	4,287,834
2026-02-04	116,600.00	120,700.00	116,600.00	120,500.00	119,726.63	4,480,641
2026-02-03	114,500.00	120,600.00	114,300.00	120,600.00	119,825.99	3,542,924
2026-02-02	115,000.00	115,000.00	108,900.00	110,100.00	109,393.38	4,051,994
2026-01-30	115,300.00	119,100.00	115,000.00	117,400.00	116,646.53	5,526,663
2026-01-29	120,500.00	121,100.00	114,500.00	115,600.00	114,858.08	5,396,829
2026-01-28	116,500.00	117,900.00	114,100.00	117,900.00	117,143.32	4,902,515
2026-01-27	109,300.00	114,100.00	107,900.00	113,800.00	113,069.63	4,200,985
2026-01-26	111,300.00	112,700.00	108,600.00	110,900.00	110,188.24	3,650,823
2026-01-23	112,000.00	112,800.00	109,800.00	111,300.00	110,585.68	4,045,154
2026-01-22	114,500.00	114,900.00	109,500.00	111,300.00	110,585.68	5,778,731
2026-01-21	103,000.00	111,000.00	102,900.00	110,400.00	109,691.45	4,869,331
2026-01-20	110,100.00	110,500.00	105,400.00	107,100.00	106,412.63	3,839,787

← NewerPage 3 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.