Samsung Electronics Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163,800.00 | 172,900.00 | 162,100.00 | 167,200.00 | 167,200.00 | 4,373,321 |
| 2026-10-15 | 165,100.00 | 166,300.00 | 154,400.00 | 159,100.00 | 159,100.00 | 6,802,232 |
| 2026-10-14 | 174,300.00 | 179,700.00 | 170,300.00 | 173,600.00 | 173,600.00 | 4,585,218 |
| 2026-10-13 | 180,800.00 | 183,000.00 | 170,000.00 | 174,300.00 | 174,300.00 | 5,415,334 |
| 2026-10-12 | 194,000.00 | 196,600.00 | 186,000.00 | 186,800.00 | 186,800.00 | 3,623,306 |
| 2026-10-08 | 200,000.00 | 200,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | 2,240,206 |
| 2026-10-07 | 195,000.00 | 203,000.00 | 194,500.00 | 198,000.00 | 198,000.00 | 2,726,097 |
| 2026-10-06 | 202,000.00 | 202,500.00 | 197,100.00 | 198,200.00 | 198,200.00 | 2,495,058 |
| 2026-10-02 | 200,500.00 | 204,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | 2,539,839 |
| 2026-10-01 | 195,000.00 | 205,000.00 | 193,300.00 | 204,500.00 | 204,500.00 | 2,793,589 |
| 2026-09-30 | 204,000.00 | 205,000.00 | 195,000.00 | 195,200.00 | 195,200.00 | 5,124,775 |
| 2026-09-29 | 204,000.00 | 207,000.00 | 199,900.00 | 204,000.00 | 204,000.00 | 3,824,382 |
| 2026-09-28 | 216,500.00 | 217,500.00 | 206,500.00 | 207,000.00 | 207,000.00 | 6,875,929 |
| 2026-09-23 | 217,000.00 | 220,000.00 | 216,500.00 | 220,000.00 | 219,606.76 | 5,822,644 |
| 2026-09-22 | 215,000.00 | 216,000.00 | 210,000.00 | 211,500.00 | 211,121.96 | 5,382,337 |
| 2026-09-21 | 199,800.00 | 209,000.00 | 199,600.00 | 208,000.00 | 207,628.21 | 4,465,880 |
| 2026-09-18 | 200,000.00 | 200,000.00 | 195,500.00 | 196,100.00 | 195,749.48 | 3,814,383 |
| 2026-09-17 | 196,500.00 | 197,100.00 | 191,900.00 | 193,300.00 | 192,954.49 | 3,587,451 |
| 2026-09-16 | 187,200.00 | 195,900.00 | 186,100.00 | 194,600.00 | 194,252.16 | 3,635,528 |
| 2026-09-15 | 183,500.00 | 191,700.00 | 183,400.00 | 187,100.00 | 186,765.57 | 3,946,734 |
| 2026-09-14 | 185,900.00 | 187,700.00 | 183,400.00 | 183,400.00 | 183,072.18 | 3,204,588 |
| 2026-09-11 | 195,000.00 | 195,600.00 | 191,000.00 | 193,300.00 | 192,954.49 | 2,992,563 |
| 2026-09-10 | 198,400.00 | 204,000.00 | 195,500.00 | 203,000.00 | 202,637.15 | 3,537,807 |
| 2026-09-09 | 198,300.00 | 200,000.00 | 195,600.00 | 197,500.00 | 197,146.98 | 2,772,838 |
| 2026-09-08 | 200,000.00 | 203,000.00 | 197,900.00 | 198,400.00 | 198,045.37 | 3,592,140 |
| 2026-09-07 | 197,000.00 | 199,800.00 | 195,300.00 | 199,600.00 | 199,243.23 | 3,937,232 |
| 2026-09-04 | 185,500.00 | 192,000.00 | 185,400.00 | 191,600.00 | 191,257.53 | 2,510,353 |
| 2026-09-03 | 187,800.00 | 188,800.00 | 179,700.00 | 184,100.00 | 183,770.93 | 1,914,009 |
| 2026-09-02 | 187,000.00 | 189,000.00 | 184,300.00 | 185,500.00 | 185,168.43 | 1,874,336 |
| 2026-09-01 | 186,500.00 | 190,500.00 | 184,500.00 | 190,300.00 | 189,959.85 | 2,015,205 |
| 2026-08-31 | 180,900.00 | 187,900.00 | 179,200.00 | 186,500.00 | 186,166.64 | 3,633,519 |
| 2026-08-28 | 189,800.00 | 192,500.00 | 186,200.00 | 186,800.00 | 186,466.11 | 3,266,136 |
| 2026-08-27 | 203,500.00 | 204,000.00 | 192,500.00 | 194,300.00 | 193,952.70 | 4,002,200 |
| 2026-08-26 | 193,100.00 | 201,000.00 | 190,200.00 | 196,800.00 | 196,448.23 | 4,870,443 |
| 2026-08-25 | 182,100.00 | 196,900.00 | 181,700.00 | 194,500.00 | 194,152.34 | 7,291,610 |
| 2026-08-24 | 197,400.00 | 197,500.00 | 188,500.00 | 189,300.00 | 188,961.64 | 6,666,892 |
| 2026-08-21 | 190,100.00 | 210,000.00 | 188,600.00 | 207,000.00 | 206,630.00 | 10,625,176 |
| 2026-08-20 | 180,000.00 | 193,500.00 | 176,700.00 | 191,200.00 | 190,858.24 | 3,721,849 |
| 2026-08-19 | 176,400.00 | 178,700.00 | 172,700.00 | 173,700.00 | 173,389.52 | 3,098,303 |
| 2026-08-18 | 197,500.00 | 202,000.00 | 186,700.00 | 188,300.00 | 187,963.43 | 4,350,505 |
| 2026-08-14 | 191,600.00 | 196,200.00 | 188,100.00 | 195,600.00 | 195,250.38 | 3,859,277 |
| 2026-08-13 | 190,000.00 | 191,000.00 | 186,200.00 | 187,800.00 | 187,464.32 | 5,591,044 |
| 2026-08-12 | 182,500.00 | 189,500.00 | 180,500.00 | 186,100.00 | 185,767.36 | 3,165,472 |
| 2026-08-11 | 170,000.00 | 181,700.00 | 169,400.00 | 180,200.00 | 179,877.90 | 2,503,607 |
| 2026-08-10 | 172,200.00 | 175,800.00 | 169,300.00 | 172,000.00 | 171,692.56 | 1,935,079 |
| 2026-08-07 | 177,100.00 | 179,200.00 | 168,800.00 | 170,100.00 | 169,795.96 | 2,784,219 |
| 2026-08-06 | 180,100.00 | 183,700.00 | 172,000.00 | 172,100.00 | 171,792.38 | 3,356,952 |
| 2026-08-05 | 185,200.00 | 186,300.00 | 180,100.00 | 183,900.00 | 183,571.29 | 2,270,420 |
| 2026-08-04 | 183,200.00 | 183,500.00 | 170,900.00 | 176,400.00 | 176,084.70 | 2,567,736 |
| 2026-08-03 | 183,000.00 | 184,900.00 | 177,400.00 | 178,000.00 | 177,681.84 | 3,309,342 |
| 2026-07-31 | 180,500.00 | 192,000.00 | 174,100.00 | 191,000.00 | 190,658.60 | 8,667,890 |
| 2026-07-30 | 153,900.00 | 165,400.00 | 147,600.00 | 151,000.00 | 150,730.10 | 5,680,457 |
| 2026-07-29 | 160,100.00 | 171,000.00 | 139,600.00 | 153,400.00 | 153,125.81 | 8,254,729 |
| 2026-07-28 | 167,100.00 | 170,900.00 | 157,000.00 | 158,200.00 | 157,917.23 | 5,777,392 |
| 2026-07-27 | 182,000.00 | 184,900.00 | 170,000.00 | 179,800.00 | 179,478.62 | 2,104,536 |
| 2026-07-24 | 190,600.00 | 190,600.00 | 173,000.00 | 177,100.00 | 176,783.44 | 3,017,436 |
| 2026-07-23 | 193,800.00 | 193,800.00 | 187,200.00 | 191,100.00 | 190,758.42 | 2,367,144 |
| 2026-07-22 | 192,000.00 | 193,500.00 | 183,600.00 | 185,100.00 | 184,769.14 | 3,878,578 |
| 2026-07-21 | 170,000.00 | 181,500.00 | 169,100.00 | 181,000.00 | 180,676.47 | 3,138,452 |
| 2026-07-20 | 165,000.00 | 176,000.00 | 163,900.00 | 169,200.00 | 168,897.57 | 4,676,613 |
Page 1 of 5 · 243 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.