Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 43,850.00 | 44,400.00 | 43,600.00 | 44,200.00 | 42,761.94 | 1,257,013 |
| 2025-01-21 | 43,850.00 | 44,250.00 | 43,600.00 | 44,000.00 | 42,568.44 | 876,914 |
| 2025-01-20 | 43,900.00 | 44,050.00 | 43,700.00 | 43,750.00 | 42,326.58 | 761,531 |
| 2025-01-17 | 44,150.00 | 44,250.00 | 43,700.00 | 43,850.00 | 42,423.32 | 771,284 |
| 2025-01-16 | 44,500.00 | 44,800.00 | 44,050.00 | 44,050.00 | 42,616.82 | 1,498,746 |
| 2025-01-15 | 44,200.00 | 44,750.00 | 44,000.00 | 44,000.00 | 42,568.44 | 838,639 |
| 2025-01-14 | 44,200.00 | 44,550.00 | 44,000.00 | 44,100.00 | 42,665.19 | 2,049,805 |
| 2025-01-13 | 45,500.00 | 45,700.00 | 44,500.00 | 44,500.00 | 43,052.17 | 1,323,150 |
| 2025-01-10 | 46,650.00 | 46,750.00 | 45,550.00 | 45,950.00 | 44,455.00 | 983,437 |
| 2025-01-09 | 46,800.00 | 47,150.00 | 46,550.00 | 46,650.00 | 45,132.22 | 1,111,690 |
| 2025-01-08 | 45,600.00 | 47,000.00 | 45,350.00 | 46,800.00 | 45,277.34 | 1,408,813 |
| 2025-01-07 | 46,900.00 | 47,150.00 | 45,750.00 | 45,750.00 | 44,261.51 | 1,130,319 |
| 2025-01-06 | 45,050.00 | 46,450.00 | 44,800.00 | 46,450.00 | 44,938.73 | 1,638,053 |
| 2025-01-03 | 44,350.00 | 45,450.00 | 44,100.00 | 45,100.00 | 43,632.65 | 884,854 |
| 2025-01-02 | 44,300.00 | 44,700.00 | 43,800.00 | 44,700.00 | 43,245.67 | 818,688 |
| 2024-12-30 | 44,500.00 | 45,000.00 | 44,200.00 | 44,200.00 | 42,761.94 | 783,576 |
| 2024-12-27 | 44,500.00 | 44,900.00 | 44,300.00 | 44,800.00 | 43,342.41 | 570,379 |
| 2024-12-26 | 45,300.00 | 45,300.00 | 44,600.00 | 44,650.00 | 42,845.14 | 724,810 |
| 2024-12-24 | 44,300.00 | 45,200.00 | 44,300.00 | 44,950.00 | 43,133.01 | 816,525 |
| 2024-12-23 | 43,500.00 | 44,900.00 | 43,100.00 | 44,300.00 | 42,509.29 | 1,854,636 |
| 2024-12-20 | 43,650.00 | 44,200.00 | 43,000.00 | 43,050.00 | 41,309.81 | 2,906,785 |
| 2024-12-19 | 44,300.00 | 44,600.00 | 44,200.00 | 44,250.00 | 42,461.31 | 954,022 |
| 2024-12-18 | 44,550.00 | 45,550.00 | 44,550.00 | 45,300.00 | 43,468.86 | 1,243,345 |
| 2024-12-17 | 45,800.00 | 46,050.00 | 44,700.00 | 44,700.00 | 42,893.12 | 2,268,814 |
| 2024-12-16 | 46,800.00 | 47,150.00 | 45,750.00 | 46,550.00 | 44,668.33 | 1,445,915 |
| 2024-12-13 | 46,800.00 | 47,250.00 | 46,450.00 | 46,600.00 | 44,716.31 | 1,289,600 |
| 2024-12-12 | 45,250.00 | 47,150.00 | 45,200.00 | 46,600.00 | 44,716.31 | 1,899,347 |
| 2024-12-11 | 45,200.00 | 45,850.00 | 45,000.00 | 45,500.00 | 43,660.78 | 1,176,032 |
| 2024-12-10 | 44,900.00 | 45,200.00 | 44,700.00 | 45,200.00 | 43,372.90 | 1,600,216 |
| 2024-12-09 | 44,750.00 | 45,600.00 | 44,200.00 | 44,800.00 | 42,989.07 | 1,727,112 |
| 2024-12-06 | 45,100.00 | 45,800.00 | 44,700.00 | 45,500.00 | 43,660.78 | 1,113,721 |
| 2024-12-05 | 45,400.00 | 46,200.00 | 45,400.00 | 45,550.00 | 43,708.76 | 1,025,515 |
| 2024-12-04 | 44,600.00 | 45,400.00 | 44,550.00 | 45,350.00 | 43,516.84 | 1,615,059 |
| 2024-12-03 | 45,200.00 | 45,850.00 | 45,150.00 | 45,600.00 | 43,756.74 | 1,512,248 |
| 2024-12-02 | 46,250.00 | 46,300.00 | 45,350.00 | 45,600.00 | 43,756.74 | 1,403,260 |
| 2024-11-29 | 47,200.00 | 47,600.00 | 46,200.00 | 46,200.00 | 44,332.48 | 1,494,589 |
| 2024-11-28 | 47,550.00 | 48,050.00 | 47,250.00 | 47,750.00 | 45,819.83 | 1,016,784 |
| 2024-11-27 | 49,000.00 | 49,000.00 | 47,450.00 | 47,450.00 | 45,531.95 | 1,277,266 |
| 2024-11-26 | 49,250.00 | 49,850.00 | 49,000.00 | 49,000.00 | 47,019.30 | 788,718 |
| 2024-11-25 | 48,300.00 | 49,900.00 | 48,300.00 | 49,050.00 | 47,067.28 | 5,717,164 |
| 2024-11-22 | 48,400.00 | 48,900.00 | 48,100.00 | 48,100.00 | 46,155.68 | 1,426,123 |
| 2024-11-21 | 47,500.00 | 49,050.00 | 47,450.00 | 48,800.00 | 46,827.38 | 1,807,913 |
| 2024-11-20 | 48,500.00 | 48,550.00 | 47,300.00 | 47,500.00 | 45,579.93 | 1,883,474 |
| 2024-11-19 | 48,400.00 | 49,300.00 | 48,200.00 | 48,200.00 | 46,251.64 | 1,326,667 |
| 2024-11-18 | 49,000.00 | 49,600.00 | 48,200.00 | 48,800.00 | 46,827.38 | 4,465,501 |
| 2024-11-15 | 44,250.00 | 46,200.00 | 43,950.00 | 45,900.00 | 44,044.61 | 3,045,332 |
| 2024-11-14 | 42,800.00 | 44,250.00 | 42,800.00 | 42,950.00 | 41,213.86 | 2,968,814 |
| 2024-11-13 | 44,250.00 | 44,900.00 | 42,650.00 | 42,650.00 | 40,925.98 | 2,131,219 |
| 2024-11-12 | 45,950.00 | 45,950.00 | 44,600.00 | 44,750.00 | 42,941.10 | 2,141,004 |
| 2024-11-11 | 46,950.00 | 47,150.00 | 46,000.00 | 46,000.00 | 44,140.57 | 1,274,511 |
| 2024-11-08 | 47,600.00 | 47,800.00 | 47,100.00 | 47,200.00 | 45,292.06 | 990,446 |
| 2024-11-07 | 47,150.00 | 47,600.00 | 47,000.00 | 47,000.00 | 45,100.14 | 1,268,280 |
| 2024-11-06 | 48,000.00 | 48,150.00 | 47,000.00 | 47,150.00 | 45,244.08 | 1,411,005 |
| 2024-11-05 | 47,950.00 | 48,200.00 | 47,600.00 | 48,000.00 | 46,059.72 | 716,036 |
| 2024-11-04 | 48,350.00 | 48,650.00 | 47,900.00 | 48,600.00 | 46,635.47 | 672,154 |
| 2024-11-01 | 47,950.00 | 48,600.00 | 47,700.00 | 48,000.00 | 46,059.72 | 1,219,600 |
| 2024-10-31 | 48,650.00 | 50,000.00 | 47,950.00 | 47,950.00 | 46,011.74 | 2,442,940 |
| 2024-10-30 | 48,700.00 | 49,400.00 | 48,550.00 | 48,650.00 | 46,683.45 | 1,475,454 |
| 2024-10-29 | 48,650.00 | 49,600.00 | 48,500.00 | 49,300.00 | 47,307.17 | 1,266,982 |
| 2024-10-28 | 47,600.00 | 49,400.00 | 47,500.00 | 48,800.00 | 46,827.38 | 1,387,018 |
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.