Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	54,800.00	55,300.00	53,800.00	55,100.00	54,086.93	1,051,577
2025-07-22	56,300.00	56,600.00	54,500.00	54,800.00	53,792.45	1,801,824
2025-07-21	54,900.00	56,100.00	54,900.00	56,100.00	55,068.55	1,713,009
2025-07-18	55,400.00	55,700.00	54,500.00	54,900.00	53,890.61	2,054,666
2025-07-17	54,500.00	55,400.00	53,500.00	55,100.00	54,086.93	2,691,583
2025-07-16	53,100.00	53,900.00	52,700.00	53,900.00	52,909.00	1,543,733
2025-07-15	52,100.00	53,000.00	51,700.00	53,000.00	52,025.54	1,409,728
2025-07-14	52,100.00	52,200.00	51,700.00	52,100.00	51,142.09	876,503
2025-07-11	51,000.00	52,300.00	50,900.00	52,200.00	51,240.25	1,428,323
2025-07-10	50,900.00	50,900.00	50,500.00	50,800.00	49,865.99	1,026,184
2025-07-09	51,400.00	51,400.00	50,200.00	50,500.00	49,571.51	1,653,696
2025-07-08	51,100.00	51,900.00	51,000.00	51,500.00	50,553.12	1,633,053
2025-07-07	52,500.00	52,600.00	51,100.00	51,300.00	50,356.80	1,197,068
2025-07-04	53,700.00	53,700.00	52,300.00	52,700.00	51,731.06	1,822,725
2025-07-03	51,500.00	52,900.00	51,000.00	52,900.00	51,927.38	2,457,572
2025-07-02	51,000.00	51,000.00	49,800.00	50,700.00	49,767.83	1,159,906
2025-07-01	49,950.00	50,500.00	49,850.00	50,100.00	49,178.86	894,445
2025-06-30	50,700.00	50,900.00	49,500.00	49,500.00	48,589.90	1,727,037
2025-06-27	50,200.00	51,100.00	49,900.00	50,600.00	49,669.67	2,037,611
2025-06-26	50,900.00	51,200.00	50,000.00	50,400.00	49,113.10	3,580,345
2025-06-25	50,200.00	50,400.00	49,450.00	50,400.00	49,113.10	2,075,146
2025-06-24	48,600.00	49,400.00	48,550.00	49,400.00	48,138.63	2,933,899
2025-06-23	48,000.00	48,050.00	47,400.00	47,800.00	46,579.48	1,391,348
2025-06-20	48,550.00	48,950.00	48,500.00	48,700.00	47,456.50	1,657,819
2025-06-19	49,450.00	49,500.00	48,450.00	48,500.00	47,261.61	1,206,477
2025-06-18	48,000.00	49,100.00	47,700.00	49,100.00	47,846.29	1,531,085
2025-06-17	47,350.00	48,950.00	47,150.00	48,000.00	46,774.38	2,106,355
2025-06-16	47,450.00	47,750.00	46,800.00	46,950.00	45,751.19	1,261,279
2025-06-13	49,300.00	49,500.00	47,450.00	47,500.00	46,287.14	1,492,816
2025-06-12	49,200.00	49,300.00	48,600.00	48,800.00	47,553.95	1,365,803
2025-06-11	49,300.00	49,400.00	48,900.00	49,100.00	47,846.29	1,250,845
2025-06-10	49,500.00	49,750.00	48,350.00	49,000.00	47,748.84	1,219,086
2025-06-09	50,200.00	50,400.00	48,950.00	49,000.00	47,748.84	2,135,768
2025-06-05	47,900.00	48,950.00	47,650.00	48,500.00	47,261.61	1,798,936
2025-06-04	47,300.00	47,500.00	46,700.00	47,500.00	46,287.14	1,838,848
2025-06-02	46,100.00	46,750.00	45,900.00	46,350.00	45,166.51	817,556
2025-05-30	46,100.00	46,850.00	46,000.00	46,100.00	44,922.89	3,537,981
2025-05-29	46,250.00	46,250.00	45,650.00	46,150.00	44,971.61	672,615
2025-05-28	44,900.00	46,200.00	44,800.00	45,850.00	44,679.27	1,180,551
2025-05-27	44,800.00	44,800.00	44,200.00	44,450.00	43,315.02	878,554
2025-05-26	44,500.00	45,200.00	44,300.00	44,800.00	43,656.08	860,468
2025-05-23	45,700.00	46,250.00	44,800.00	44,900.00	43,753.53	1,123,166
2025-05-22	45,900.00	46,000.00	45,150.00	45,500.00	44,338.21	857,126
2025-05-21	46,050.00	46,500.00	45,950.00	46,050.00	44,874.17	647,251
2025-05-20	46,600.00	46,600.00	45,800.00	45,800.00	44,630.55	934,393
2025-05-19	46,250.00	46,350.00	45,700.00	46,100.00	44,922.89	676,562
2025-05-16	47,100.00	47,150.00	46,400.00	46,700.00	45,507.57	632,245
2025-05-15	47,300.00	48,100.00	47,000.00	47,100.00	45,897.36	889,817
2025-05-14	47,500.00	47,600.00	47,000.00	47,250.00	46,043.53	784,762
2025-05-13	47,950.00	48,000.00	46,950.00	47,000.00	45,799.91	935,674
2025-05-12	46,400.00	47,450.00	45,900.00	47,450.00	46,238.42	1,586,602
2025-05-09	45,500.00	45,800.00	45,400.00	45,800.00	44,630.55	957,477
2025-05-08	45,500.00	45,800.00	45,100.00	45,100.00	43,948.42	936,538
2025-05-07	44,350.00	45,450.00	44,350.00	45,300.00	44,143.32	1,252,692
2025-05-02	46,250.00	46,500.00	45,250.00	45,300.00	44,143.32	1,497,006
2025-04-30	47,200.00	47,200.00	46,250.00	46,850.00	45,653.74	1,579,729
2025-04-29	46,500.00	46,850.00	46,350.00	46,600.00	45,410.12	784,172
2025-04-28	46,600.00	46,900.00	46,250.00	46,350.00	45,166.51	567,522
2025-04-25	46,500.00	46,700.00	46,250.00	46,250.00	45,069.06	596,790
2025-04-24	46,150.00	46,150.00	45,850.00	46,150.00	44,971.61	1,041,499

← NewerPage 6 of 21 · 1,226 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.