Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 48,550.00 | 48,900.00 | 47,550.00 | 47,650.00 | 45,723.87 | 1,436,706 |
| 2024-10-24 | 49,800.00 | 50,000.00 | 48,550.00 | 48,550.00 | 46,587.49 | 1,480,639 |
| 2024-10-23 | 49,300.00 | 50,500.00 | 48,800.00 | 50,400.00 | 48,362.71 | 1,638,240 |
| 2024-10-22 | 50,000.00 | 50,300.00 | 49,300.00 | 49,300.00 | 47,307.17 | 1,939,439 |
| 2024-10-21 | 49,950.00 | 50,800.00 | 49,800.00 | 50,200.00 | 48,170.79 | 1,825,467 |
| 2024-10-18 | 50,000.00 | 50,100.00 | 49,800.00 | 50,100.00 | 48,074.83 | 1,814,489 |
| 2024-10-17 | 50,500.00 | 50,600.00 | 50,000.00 | 50,000.00 | 47,978.88 | 2,371,208 |
| 2024-10-16 | 50,000.00 | 50,900.00 | 49,600.00 | 50,900.00 | 48,842.50 | 1,682,868 |
| 2024-10-15 | 49,800.00 | 50,400.00 | 49,400.00 | 50,400.00 | 48,362.71 | 1,844,142 |
| 2024-10-14 | 48,050.00 | 49,600.00 | 48,050.00 | 49,350.00 | 47,355.15 | 2,569,198 |
| 2024-10-11 | 47,800.00 | 48,950.00 | 47,500.00 | 48,350.00 | 46,395.57 | 3,561,977 |
| 2024-10-10 | 48,450.00 | 49,100.00 | 48,300.00 | 48,350.00 | 46,395.57 | 5,977,382 |
| 2024-10-08 | 50,100.00 | 50,600.00 | 49,900.00 | 49,900.00 | 47,882.92 | 2,985,929 |
| 2024-10-07 | 50,900.00 | 51,400.00 | 50,400.00 | 50,900.00 | 48,842.50 | 2,900,622 |
| 2024-10-04 | 50,500.00 | 51,400.00 | 50,400.00 | 50,900.00 | 48,842.50 | 3,054,358 |
| 2024-10-02 | 50,200.00 | 51,600.00 | 50,000.00 | 51,400.00 | 49,322.29 | 1,846,411 |
| 2024-09-30 | 52,800.00 | 52,900.00 | 50,900.00 | 50,900.00 | 48,842.50 | 2,249,874 |
| 2024-09-27 | 53,500.00 | 54,100.00 | 53,100.00 | 53,100.00 | 50,953.57 | 2,101,187 |
| 2024-09-26 | 53,600.00 | 53,900.00 | 52,800.00 | 53,500.00 | 50,990.99 | 2,757,678 |
| 2024-09-25 | 53,000.00 | 53,400.00 | 52,300.00 | 52,800.00 | 50,323.82 | 1,935,598 |
| 2024-09-24 | 52,500.00 | 52,800.00 | 52,000.00 | 52,600.00 | 50,133.20 | 1,686,344 |
| 2024-09-23 | 52,100.00 | 52,700.00 | 52,000.00 | 52,400.00 | 49,942.58 | 2,051,234 |
| 2024-09-20 | 52,100.00 | 53,100.00 | 51,600.00 | 52,900.00 | 50,419.13 | 2,921,733 |
| 2024-09-19 | 52,400.00 | 52,800.00 | 51,000.00 | 52,500.00 | 50,037.89 | 4,075,148 |
| 2024-09-13 | 53,200.00 | 53,400.00 | 52,400.00 | 52,500.00 | 50,037.89 | 1,918,695 |
| 2024-09-12 | 53,300.00 | 53,800.00 | 53,200.00 | 53,400.00 | 50,895.68 | 3,105,996 |
| 2024-09-11 | 54,900.00 | 55,100.00 | 53,000.00 | 53,000.00 | 50,514.44 | 2,477,721 |
| 2024-09-10 | 55,200.00 | 55,500.00 | 54,700.00 | 55,000.00 | 52,420.65 | 1,416,835 |
| 2024-09-09 | 55,000.00 | 55,400.00 | 54,700.00 | 55,400.00 | 52,801.89 | 1,424,109 |
| 2024-09-06 | 56,000.00 | 56,500.00 | 55,300.00 | 56,100.00 | 53,469.06 | 1,261,039 |
| 2024-09-05 | 56,700.00 | 57,300.00 | 56,000.00 | 56,000.00 | 53,373.75 | 2,070,528 |
| 2024-09-04 | 56,100.00 | 58,200.00 | 56,000.00 | 56,700.00 | 54,040.92 | 2,609,046 |
| 2024-09-03 | 60,000.00 | 60,300.00 | 59,000.00 | 59,000.00 | 56,233.06 | 1,745,476 |
| 2024-09-02 | 60,000.00 | 60,100.00 | 59,600.00 | 60,000.00 | 57,186.16 | 1,085,368 |
| 2024-08-30 | 60,600.00 | 61,000.00 | 60,000.00 | 60,000.00 | 57,186.16 | 2,813,196 |
| 2024-08-29 | 60,100.00 | 60,700.00 | 60,100.00 | 60,100.00 | 57,281.47 | 1,462,312 |
| 2024-08-28 | 61,300.00 | 61,800.00 | 61,200.00 | 61,800.00 | 58,901.74 | 570,053 |
| 2024-08-27 | 61,100.00 | 62,000.00 | 61,100.00 | 61,500.00 | 58,615.81 | 918,848 |
| 2024-08-26 | 62,700.00 | 62,900.00 | 61,500.00 | 61,600.00 | 58,711.12 | 1,257,851 |
| 2024-08-23 | 61,900.00 | 62,500.00 | 61,800.00 | 62,500.00 | 59,568.91 | 996,102 |
| 2024-08-22 | 62,500.00 | 62,800.00 | 62,000.00 | 62,500.00 | 59,568.91 | 927,488 |
| 2024-08-21 | 62,500.00 | 62,900.00 | 62,300.00 | 62,900.00 | 59,950.16 | 519,390 |
| 2024-08-20 | 64,000.00 | 64,300.00 | 62,900.00 | 62,900.00 | 59,950.16 | 900,619 |
| 2024-08-19 | 64,700.00 | 64,700.00 | 62,700.00 | 63,400.00 | 60,426.71 | 1,249,040 |
| 2024-08-16 | 63,900.00 | 64,700.00 | 63,200.00 | 64,700.00 | 61,665.74 | 1,486,431 |
| 2024-08-14 | 61,600.00 | 62,300.00 | 61,600.00 | 62,300.00 | 59,378.29 | 879,100 |
| 2024-08-13 | 60,400.00 | 60,800.00 | 60,100.00 | 60,800.00 | 57,948.64 | 915,653 |
| 2024-08-12 | 59,700.00 | 60,400.00 | 59,600.00 | 60,100.00 | 57,281.47 | 752,193 |
| 2024-08-09 | 60,500.00 | 60,500.00 | 59,400.00 | 59,500.00 | 56,709.61 | 1,313,912 |
| 2024-08-08 | 59,300.00 | 59,700.00 | 58,700.00 | 59,000.00 | 56,233.06 | 2,092,542 |
| 2024-08-07 | 59,300.00 | 60,500.00 | 58,500.00 | 60,100.00 | 57,281.47 | 1,785,632 |
| 2024-08-06 | 57,900.00 | 59,800.00 | 57,500.00 | 58,000.00 | 55,279.95 | 2,162,758 |
| 2024-08-05 | 60,200.00 | 60,400.00 | 54,900.00 | 56,100.00 | 53,469.06 | 2,892,408 |
| 2024-08-02 | 63,400.00 | 63,700.00 | 61,700.00 | 62,000.00 | 59,092.36 | 2,238,321 |
| 2024-08-01 | 66,100.00 | 66,200.00 | 64,200.00 | 64,800.00 | 61,761.05 | 1,479,385 |
| 2024-07-31 | 62,600.00 | 64,900.00 | 62,500.00 | 64,900.00 | 61,856.36 | 1,666,906 |
| 2024-07-30 | 63,000.00 | 63,300.00 | 62,600.00 | 63,000.00 | 60,045.47 | 1,102,633 |
| 2024-07-29 | 63,800.00 | 64,100.00 | 63,600.00 | 63,700.00 | 60,712.64 | 806,526 |
| 2024-07-26 | 63,400.00 | 64,000.00 | 63,400.00 | 63,500.00 | 60,522.02 | 754,676 |
| 2024-07-25 | 63,000.00 | 63,800.00 | 63,000.00 | 63,300.00 | 60,331.40 | 1,288,267 |
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.