Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 108,900.00 | 111,400.00 | 108,600.00 | 110,900.00 | 110,188.24 | 3,429,579 |
| 2026-01-16 | 107,700.00 | 111,500.00 | 106,800.00 | 111,200.00 | 110,486.32 | 4,736,992 |
| 2026-01-15 | 103,200.00 | 106,800.00 | 102,500.00 | 106,800.00 | 106,114.56 | 2,922,985 |
| 2026-01-14 | 102,000.00 | 104,000.00 | 101,800.00 | 103,900.00 | 103,233.17 | 2,763,809 |
| 2026-01-13 | 104,500.00 | 104,500.00 | 101,700.00 | 103,200.00 | 102,537.66 | 2,870,912 |
| 2026-01-12 | 104,800.00 | 105,300.00 | 101,700.00 | 103,600.00 | 102,935.10 | 3,070,412 |
| 2026-01-09 | 100,700.00 | 103,900.00 | 99,700.00 | 103,000.00 | 102,338.95 | 3,406,948 |
| 2026-01-08 | 101,700.00 | 104,400.00 | 100,900.00 | 101,900.00 | 101,246.01 | 6,401,627 |
| 2026-01-07 | 105,000.00 | 105,400.00 | 100,100.00 | 103,300.00 | 102,637.02 | 6,086,778 |
| 2026-01-06 | 100,000.00 | 102,500.00 | 97,200.00 | 102,500.00 | 101,842.16 | 4,927,342 |
| 2026-01-05 | 97,500.00 | 102,400.00 | 97,300.00 | 102,000.00 | 101,345.36 | 7,619,241 |
| 2026-01-02 | 89,200.00 | 94,400.00 | 89,200.00 | 94,400.00 | 93,794.14 | 3,855,395 |
| 2025-12-30 | 89,000.00 | 90,000.00 | 88,500.00 | 89,200.00 | 88,627.51 | 3,255,484 |
| 2025-12-29 | 90,000.00 | 90,400.00 | 88,700.00 | 89,800.00 | 89,223.66 | 2,501,397 |
| 2025-12-26 | 86,300.00 | 88,600.00 | 85,800.00 | 88,500.00 | 87,368.65 | 3,845,765 |
| 2025-12-24 | 86,200.00 | 86,200.00 | 85,300.00 | 85,800.00 | 84,703.16 | 1,419,430 |
| 2025-12-23 | 85,400.00 | 86,500.00 | 85,000.00 | 85,800.00 | 84,703.16 | 2,019,002 |
| 2025-12-22 | 85,300.00 | 85,800.00 | 84,600.00 | 85,300.00 | 84,209.55 | 2,870,917 |
| 2025-12-19 | 84,300.00 | 84,500.00 | 82,200.00 | 83,300.00 | 82,235.12 | 2,888,699 |
| 2025-12-18 | 82,800.00 | 83,500.00 | 81,700.00 | 82,700.00 | 81,642.79 | 2,619,029 |
| 2025-12-17 | 80,500.00 | 83,900.00 | 80,300.00 | 83,900.00 | 82,827.45 | 3,777,986 |
| 2025-12-16 | 82,700.00 | 82,700.00 | 79,500.00 | 79,800.00 | 78,779.86 | 3,010,512 |
| 2025-12-15 | 80,600.00 | 81,000.00 | 79,900.00 | 81,000.00 | 79,964.52 | 2,745,853 |
| 2025-12-12 | 82,100.00 | 82,700.00 | 80,800.00 | 82,700.00 | 81,642.79 | 2,086,368 |
| 2025-12-11 | 81,600.00 | 82,800.00 | 81,000.00 | 81,400.00 | 80,359.41 | 1,885,628 |
| 2025-12-10 | 81,000.00 | 81,700.00 | 80,400.00 | 81,000.00 | 79,964.52 | 1,150,673 |
| 2025-12-09 | 80,500.00 | 81,000.00 | 79,650.00 | 81,000.00 | 79,964.52 | 2,056,032 |
| 2025-12-08 | 81,000.00 | 81,000.00 | 79,700.00 | 80,500.00 | 79,470.92 | 1,599,342 |
| 2025-12-05 | 78,900.00 | 80,100.00 | 78,300.00 | 80,100.00 | 79,076.03 | 2,319,096 |
| 2025-12-04 | 77,400.00 | 79,000.00 | 77,100.00 | 79,000.00 | 77,990.09 | 1,758,993 |
| 2025-12-03 | 78,100.00 | 78,800.00 | 77,500.00 | 78,100.00 | 77,101.60 | 1,855,360 |
| 2025-12-02 | 78,300.00 | 78,300.00 | 76,500.00 | 77,900.00 | 76,904.15 | 2,219,604 |
| 2025-12-01 | 77,100.00 | 77,200.00 | 75,100.00 | 76,300.00 | 75,324.61 | 1,493,105 |
| 2025-11-28 | 77,300.00 | 77,400.00 | 75,000.00 | 75,000.00 | 74,041.23 | 2,515,921 |
| 2025-11-27 | 77,900.00 | 78,800.00 | 77,000.00 | 77,000.00 | 76,015.66 | 1,821,403 |
| 2025-11-26 | 76,500.00 | 77,600.00 | 75,000.00 | 77,300.00 | 76,311.82 | 2,677,737 |
| 2025-11-25 | 75,500.00 | 75,600.00 | 73,800.00 | 74,900.00 | 73,942.50 | 2,501,268 |
| 2025-11-24 | 74,100.00 | 74,900.00 | 72,600.00 | 72,600.00 | 71,671.91 | 3,743,096 |
| 2025-11-21 | 71,000.00 | 72,500.00 | 71,000.00 | 72,300.00 | 71,375.74 | 2,517,574 |
| 2025-11-20 | 76,000.00 | 76,800.00 | 74,300.00 | 75,600.00 | 74,633.56 | 3,596,460 |
| 2025-11-19 | 73,100.00 | 73,500.00 | 71,000.00 | 73,000.00 | 72,066.79 | 3,892,484 |
| 2025-11-18 | 76,300.00 | 77,150.00 | 74,100.00 | 74,100.00 | 73,152.73 | 1,997,447 |
| 2025-11-17 | 76,000.00 | 77,500.00 | 75,700.00 | 77,500.00 | 76,509.27 | 1,671,215 |
| 2025-11-14 | 75,700.00 | 76,650.00 | 74,500.00 | 74,700.00 | 73,745.06 | 3,050,465 |
| 2025-11-13 | 78,600.00 | 79,500.00 | 77,600.00 | 79,300.00 | 78,286.26 | 2,538,041 |
| 2025-11-12 | 78,400.00 | 79,100.00 | 77,700.00 | 78,600.00 | 77,595.20 | 2,378,406 |
| 2025-11-11 | 78,200.00 | 80,300.00 | 77,800.00 | 78,900.00 | 77,891.37 | 3,489,358 |
| 2025-11-10 | 75,500.00 | 77,500.00 | 75,100.00 | 77,100.00 | 76,114.38 | 2,364,321 |
| 2025-11-07 | 74,700.00 | 77,200.00 | 73,500.00 | 75,300.00 | 74,337.39 | 4,166,690 |
| 2025-11-06 | 80,400.00 | 80,500.00 | 76,650.00 | 76,800.00 | 75,818.22 | 3,077,910 |
| 2025-11-05 | 78,200.00 | 79,600.00 | 74,300.00 | 78,000.00 | 77,002.87 | 7,785,154 |
| 2025-11-04 | 87,100.00 | 87,500.00 | 81,600.00 | 82,000.00 | 80,951.74 | 4,923,541 |
| 2025-11-03 | 83,000.00 | 87,000.00 | 82,400.00 | 86,800.00 | 85,690.38 | 4,306,936 |
| 2025-10-31 | 82,900.00 | 84,900.00 | 82,100.00 | 84,400.00 | 83,321.06 | 6,146,791 |
| 2025-10-30 | 81,000.00 | 83,000.00 | 80,300.00 | 82,500.00 | 81,445.35 | 7,604,945 |
| 2025-10-29 | 79,000.00 | 79,900.00 | 77,400.00 | 79,900.00 | 78,878.59 | 3,250,963 |
| 2025-10-28 | 79,500.00 | 79,500.00 | 77,500.00 | 77,700.00 | 76,706.71 | 2,527,326 |
| 2025-10-27 | 79,400.00 | 80,000.00 | 78,800.00 | 79,800.00 | 78,779.86 | 3,820,308 |
| 2025-10-24 | 77,500.00 | 78,800.00 | 77,400.00 | 77,900.00 | 76,904.15 | 2,636,948 |
| 2025-10-23 | 76,900.00 | 77,900.00 | 76,400.00 | 76,400.00 | 75,423.33 | 2,605,130 |
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.