Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	77,600.00	78,300.00	76,100.00	78,300.00	77,299.04	2,451,127
2025-10-21	76,600.00	79,400.00	76,400.00	77,700.00	76,706.71	5,162,673
2025-10-20	74,900.00	76,000.00	73,600.00	76,000.00	75,028.44	3,021,623
2025-10-17	74,800.00	76,000.00	74,400.00	75,000.00	74,041.23	3,662,255
2025-10-16	73,900.00	74,900.00	73,600.00	74,900.00	73,942.50	4,676,592
2025-10-15	72,600.00	74,000.00	72,400.00	73,900.00	72,955.29	3,458,114
2025-10-14	75,000.00	75,000.00	70,400.00	72,300.00	71,375.74	3,942,673
2025-10-13	71,500.00	73,400.00	71,200.00	73,300.00	72,362.96	2,957,924
2025-10-10	74,200.00	74,900.00	73,500.00	74,400.00	73,448.90	7,337,924
2025-10-02	69,900.00	70,200.00	69,500.00	70,000.00	69,105.14	5,751,012
2025-10-01	67,000.00	68,000.00	66,800.00	68,000.00	67,130.71	2,527,098
2025-09-30	67,000.00	67,100.00	66,100.00	66,400.00	65,551.17	3,021,296
2025-09-29	65,100.00	66,700.00	65,100.00	66,500.00	65,649.89	1,477,555
2025-09-26	66,800.00	67,000.00	65,000.00	65,200.00	64,001.24	2,629,345
2025-09-25	66,700.00	67,600.00	66,400.00	67,400.00	66,160.79	2,107,079
2025-09-24	66,700.00	67,300.00	66,100.00	67,300.00	66,062.63	2,233,500
2025-09-23	68,400.00	68,500.00	66,700.00	67,200.00	65,964.46	2,438,218
2025-09-22	64,800.00	67,000.00	64,700.00	66,700.00	65,473.66	3,083,353
2025-09-19	65,100.00	65,200.00	63,700.00	64,200.00	63,019.62	2,684,607
2025-09-18	63,500.00	64,500.00	63,100.00	64,500.00	63,314.11	2,128,192
2025-09-17	63,000.00	63,200.00	61,900.00	62,800.00	61,645.36	1,945,545
2025-09-16	61,900.00	63,800.00	61,800.00	63,800.00	62,626.98	2,354,386
2025-09-15	61,700.00	62,300.00	61,200.00	61,900.00	60,761.91	2,240,146
2025-09-12	60,100.00	60,900.00	60,000.00	60,900.00	59,780.30	2,832,529
2025-09-11	59,500.00	60,100.00	58,600.00	59,300.00	58,209.71	1,168,928
2025-09-10	58,700.00	59,300.00	58,500.00	59,200.00	58,111.55	1,491,265
2025-09-09	57,500.00	58,500.00	57,500.00	58,400.00	57,326.26	1,557,757
2025-09-08	57,000.00	57,600.00	57,000.00	57,500.00	56,442.81	535,518
2025-09-05	57,200.00	57,400.00	56,900.00	57,100.00	56,050.16	1,149,742
2025-09-04	56,500.00	57,200.00	56,500.00	57,200.00	56,148.32	1,097,310
2025-09-03	57,500.00	57,500.00	56,400.00	57,200.00	56,148.32	1,197,966
2025-09-02	55,400.00	56,700.00	55,400.00	56,700.00	55,657.52	1,008,514
2025-09-01	55,800.00	56,300.00	55,100.00	55,400.00	54,381.42	1,022,543
2025-08-29	56,900.00	57,600.00	56,600.00	56,600.00	55,559.35	1,439,420
2025-08-28	57,300.00	57,800.00	56,700.00	56,700.00	55,657.52	1,461,781
2025-08-27	57,600.00	58,100.00	57,100.00	57,700.00	56,639.13	779,966
2025-08-26	58,000.00	58,300.00	57,400.00	57,500.00	56,442.81	1,967,650
2025-08-25	58,800.00	58,800.00	58,050.00	58,500.00	57,424.42	1,177,365
2025-08-22	58,800.00	59,000.00	58,200.00	58,300.00	57,228.10	805,488
2025-08-21	58,500.00	58,900.00	58,100.00	58,100.00	57,031.78	1,236,555
2025-08-20	57,100.00	57,900.00	56,900.00	57,700.00	56,639.13	1,294,211
2025-08-19	57,400.00	57,700.00	57,000.00	57,400.00	56,344.65	1,362,974
2025-08-18	57,600.00	58,000.00	57,100.00	57,300.00	56,246.48	1,538,053
2025-08-14	58,900.00	58,900.00	58,200.00	58,200.00	57,129.94	1,018,747
2025-08-13	58,600.00	58,900.00	58,300.00	58,900.00	57,817.07	1,109,963
2025-08-12	58,200.00	58,900.00	58,100.00	58,100.00	57,031.78	1,025,522
2025-08-11	58,700.00	58,800.00	58,000.00	58,200.00	57,129.94	806,043
2025-08-08	57,900.00	58,900.00	57,700.00	58,400.00	57,326.26	1,463,837
2025-08-07	58,000.00	58,200.00	57,000.00	57,600.00	56,540.97	1,212,996
2025-08-06	56,700.00	56,900.00	55,700.00	56,700.00	55,657.52	928,077
2025-08-05	57,800.00	58,000.00	56,900.00	57,100.00	56,050.16	1,228,852
2025-08-04	56,200.00	56,900.00	55,500.00	56,900.00	55,853.84	1,368,460
2025-08-01	56,900.00	58,000.00	55,800.00	55,900.00	54,872.22	2,138,816
2025-07-31	58,900.00	59,000.00	57,400.00	57,600.00	56,540.97	2,271,922
2025-07-30	57,700.00	59,600.00	57,400.00	58,700.00	57,620.74	2,857,403
2025-07-29	57,400.00	57,400.00	56,100.00	57,400.00	56,344.65	2,408,150
2025-07-28	55,800.00	57,200.00	55,200.00	56,900.00	55,853.84	2,950,666
2025-07-25	54,400.00	54,650.00	54,000.00	54,400.00	53,399.80	965,330
2025-07-24	55,000.00	55,700.00	54,500.00	54,700.00	53,694.29	1,221,220
2025-07-23	54,800.00	55,300.00	53,800.00	55,100.00	54,086.93	1,051,577

← NewerPage 5 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.