Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 395,000.00 | 411,000.00 | 383,500.00 | 409,000.00 | 409,000.00 | 19,132 |
| 2026-10-15 | 426,000.00 | 427,000.00 | 377,500.00 | 379,500.00 | 379,500.00 | 24,452 |
| 2026-10-14 | 460,000.00 | 466,000.00 | 452,000.00 | 454,000.00 | 454,000.00 | 8,880 |
| 2026-10-13 | 485,500.00 | 486,500.00 | 444,500.00 | 459,500.00 | 459,500.00 | 19,087 |
| 2026-10-12 | 515,000.00 | 517,000.00 | 493,500.00 | 493,500.00 | 493,500.00 | 9,254 |
| 2026-10-08 | 533,000.00 | 533,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 6,431 |
| 2026-10-07 | 542,000.00 | 547,000.00 | 528,000.00 | 528,000.00 | 528,000.00 | 13,219 |
| 2026-10-06 | 533,000.00 | 544,000.00 | 532,000.00 | 541,000.00 | 541,000.00 | 19,952 |
| 2026-10-02 | 522,000.00 | 527,000.00 | 515,000.00 | 525,000.00 | 525,000.00 | 8,843 |
| 2026-10-01 | 523,000.00 | 528,000.00 | 484,500.00 | 525,000.00 | 525,000.00 | 17,723 |
| 2026-09-30 | 539,000.00 | 540,000.00 | 517,000.00 | 526,000.00 | 526,000.00 | 9,870 |
| 2026-09-29 | 525,000.00 | 534,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 30,136 |
| 2026-09-28 | 524,000.00 | 535,000.00 | 511,000.00 | 522,000.00 | 522,000.00 | 27,134 |
| 2026-09-23 | 525,000.00 | 528,000.00 | 503,000.00 | 517,000.00 | 517,000.00 | 25,697 |
| 2026-09-22 | 520,000.00 | 539,000.00 | 508,000.00 | 517,000.00 | 517,000.00 | 59,831 |
| 2026-09-21 | 520,000.00 | 525,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | 30,304 |
| 2026-09-18 | 502,000.00 | 513,000.00 | 501,000.00 | 510,000.00 | 510,000.00 | 178,997 |
| 2026-09-17 | 490,000.00 | 501,000.00 | 481,000.00 | 481,500.00 | 481,500.00 | 21,228 |
| 2026-09-16 | 476,000.00 | 493,000.00 | 475,000.00 | 489,500.00 | 489,500.00 | 16,277 |
| 2026-09-15 | 487,000.00 | 490,000.00 | 475,000.00 | 480,000.00 | 480,000.00 | 15,429 |
| 2026-09-14 | 484,500.00 | 491,500.00 | 471,000.00 | 487,000.00 | 487,000.00 | 15,701 |
| 2026-09-11 | 496,000.00 | 513,000.00 | 491,000.00 | 494,000.00 | 494,000.00 | 16,816 |
| 2026-09-10 | 497,000.00 | 503,000.00 | 487,000.00 | 501,000.00 | 501,000.00 | 17,453 |
| 2026-09-09 | 503,000.00 | 513,000.00 | 500,000.00 | 501,000.00 | 501,000.00 | 14,976 |
| 2026-09-08 | 517,000.00 | 517,000.00 | 496,500.00 | 497,000.00 | 497,000.00 | 23,133 |
| 2026-09-07 | 512,000.00 | 527,000.00 | 510,000.00 | 517,000.00 | 517,000.00 | 24,350 |
| 2026-09-04 | 495,500.00 | 517,000.00 | 495,500.00 | 501,000.00 | 501,000.00 | 18,443 |
| 2026-09-03 | 524,000.00 | 529,000.00 | 483,000.00 | 494,000.00 | 494,000.00 | 21,147 |
| 2026-09-02 | 510,000.00 | 524,000.00 | 501,000.00 | 515,000.00 | 515,000.00 | 14,913 |
| 2026-09-01 | 516,000.00 | 528,000.00 | 505,000.00 | 524,000.00 | 524,000.00 | 22,206 |
| 2026-08-31 | 496,500.00 | 527,000.00 | 479,000.00 | 522,000.00 | 522,000.00 | 25,229 |
| 2026-08-28 | 496,500.00 | 520,000.00 | 491,500.00 | 507,000.00 | 507,000.00 | 34,411 |
| 2026-08-27 | 492,000.00 | 499,500.00 | 475,500.00 | 496,500.00 | 496,500.00 | 30,457 |
| 2026-08-26 | 488,000.00 | 488,500.00 | 466,000.00 | 476,000.00 | 476,000.00 | 20,706 |
| 2026-08-25 | 431,000.00 | 491,000.00 | 431,000.00 | 490,500.00 | 490,500.00 | 32,389 |
| 2026-08-24 | 465,000.00 | 479,000.00 | 457,500.00 | 462,000.00 | 462,000.00 | 32,626 |
| 2026-08-21 | 474,000.00 | 475,000.00 | 457,000.00 | 461,000.00 | 461,000.00 | 32,806 |
| 2026-08-20 | 500,000.00 | 502,000.00 | 474,000.00 | 487,500.00 | 487,500.00 | 33,071 |
| 2026-08-19 | 485,000.00 | 502,000.00 | 477,000.00 | 486,000.00 | 486,000.00 | 31,303 |
| 2026-08-18 | 557,000.00 | 572,000.00 | 506,000.00 | 507,000.00 | 507,000.00 | 65,228 |
| 2026-08-14 | 545,000.00 | 557,000.00 | 511,000.00 | 554,000.00 | 554,000.00 | 77,150 |
| 2026-08-13 | 498,000.00 | 521,000.00 | 489,500.00 | 508,000.00 | 508,000.00 | 72,636 |
| 2026-08-12 | 442,500.00 | 466,000.00 | 438,500.00 | 462,000.00 | 462,000.00 | 41,851 |
| 2026-08-11 | 437,000.00 | 440,000.00 | 410,500.00 | 436,500.00 | 436,500.00 | 38,600 |
| 2026-08-10 | 455,000.00 | 466,500.00 | 428,500.00 | 443,500.00 | 443,500.00 | 41,875 |
| 2026-08-07 | 440,500.00 | 455,000.00 | 432,000.00 | 446,000.00 | 446,000.00 | 36,499 |
| 2026-08-06 | 458,000.00 | 459,750.00 | 425,500.00 | 434,000.00 | 434,000.00 | 39,195 |
| 2026-08-05 | 489,000.00 | 489,000.00 | 455,000.00 | 472,500.00 | 472,500.00 | 59,722 |
| 2026-08-04 | 443,000.00 | 450,000.00 | 405,500.00 | 440,500.00 | 440,500.00 | 53,656 |
| 2026-08-03 | 425,000.00 | 453,000.00 | 401,000.00 | 420,500.00 | 420,500.00 | 101,110 |
| 2026-07-31 | 374,500.00 | 416,000.00 | 368,000.00 | 416,000.00 | 416,000.00 | 79,816 |
| 2026-07-30 | 345,500.00 | 370,500.00 | 315,000.00 | 320,000.00 | 320,000.00 | 82,736 |
| 2026-07-29 | 388,000.00 | 408,000.00 | 333,000.00 | 366,000.00 | 366,000.00 | 81,643 |
| 2026-07-28 | 422,500.00 | 422,500.00 | 378,500.00 | 387,500.00 | 387,500.00 | 48,926 |
| 2026-07-27 | 478,500.00 | 480,000.00 | 436,000.00 | 454,000.00 | 454,000.00 | 22,572 |
| 2026-07-24 | 504,000.00 | 504,000.00 | 461,500.00 | 465,500.00 | 465,500.00 | 24,852 |
| 2026-07-23 | 496,000.00 | 513,000.00 | 482,500.00 | 504,000.00 | 504,000.00 | 41,084 |
| 2026-07-22 | 494,000.00 | 519,000.00 | 473,000.00 | 480,000.00 | 480,000.00 | 46,286 |
| 2026-07-21 | 451,500.00 | 468,000.00 | 431,000.00 | 466,000.00 | 466,000.00 | 46,330 |
| 2026-07-20 | 439,000.00 | 520,000.00 | 432,000.00 | 450,000.00 | 450,000.00 | 54,551 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,400.0000 KRW |
| 2024-12-27 | 1,850.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 2,150.0000 KRW |
| 2021-12-29 | 2,150.0000 KRW |
| 2020-12-29 | 1,450.0000 KRW |
| 2019-12-27 | 1,150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.