Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 75,100.00 | 75,900.00 | 73,600.00 | 74,700.00 | 70,858.84 | 8,161 |
| 2024-07-22 | 76,700.00 | 76,900.00 | 74,200.00 | 75,000.00 | 71,143.41 | 11,450 |
| 2024-07-19 | 77,000.00 | 77,700.00 | 75,600.00 | 77,000.00 | 73,040.57 | 8,793 |
| 2024-07-18 | 77,000.00 | 78,900.00 | 76,600.00 | 77,400.00 | 73,420.00 | 14,027 |
| 2024-07-17 | 78,500.00 | 79,900.00 | 78,000.00 | 78,100.00 | 74,084.01 | 10,422 |
| 2024-07-16 | 75,800.00 | 79,300.00 | 75,000.00 | 78,100.00 | 74,084.01 | 18,993 |
| 2024-07-15 | 76,200.00 | 76,200.00 | 74,800.00 | 76,000.00 | 72,091.99 | 7,199 |
| 2024-07-12 | 75,300.00 | 76,700.00 | 74,400.00 | 76,000.00 | 72,091.99 | 11,100 |
| 2024-07-11 | 76,100.00 | 76,500.00 | 75,300.00 | 75,800.00 | 71,902.28 | 5,007 |
| 2024-07-10 | 75,600.00 | 76,300.00 | 75,000.00 | 75,900.00 | 71,997.14 | 8,627 |
| 2024-07-09 | 75,600.00 | 76,000.00 | 75,000.00 | 75,300.00 | 71,427.99 | 7,729 |
| 2024-07-08 | 76,600.00 | 76,600.00 | 74,500.00 | 75,400.00 | 71,522.85 | 9,662 |
| 2024-07-05 | 74,700.00 | 76,700.00 | 74,200.00 | 76,300.00 | 72,376.57 | 29,897 |
| 2024-07-04 | 72,500.00 | 75,400.00 | 72,400.00 | 74,200.00 | 70,384.55 | 17,928 |
| 2024-07-03 | 71,800.00 | 72,500.00 | 71,500.00 | 72,100.00 | 68,392.54 | 6,923 |
| 2024-07-02 | 72,300.00 | 73,400.00 | 71,100.00 | 71,800.00 | 68,107.96 | 7,422 |
| 2024-07-01 | 72,600.00 | 73,400.00 | 71,800.00 | 72,300.00 | 68,582.25 | 4,943 |
| 2024-06-28 | 72,200.00 | 72,700.00 | 71,700.00 | 72,600.00 | 68,866.83 | 5,722 |
| 2024-06-27 | 71,900.00 | 72,200.00 | 70,900.00 | 72,000.00 | 68,297.68 | 5,683 |
| 2024-06-26 | 71,400.00 | 71,800.00 | 70,700.00 | 71,300.00 | 67,633.67 | 2,906 |
| 2024-06-25 | 71,500.00 | 71,500.00 | 70,700.00 | 71,400.00 | 67,728.53 | 3,666 |
| 2024-06-24 | 71,700.00 | 71,800.00 | 71,000.00 | 71,200.00 | 67,538.81 | 5,217 |
| 2024-06-21 | 72,300.00 | 72,300.00 | 71,300.00 | 71,700.00 | 68,013.10 | 7,773 |
| 2024-06-20 | 72,300.00 | 73,000.00 | 72,000.00 | 72,300.00 | 68,582.25 | 3,942 |
| 2024-06-19 | 72,400.00 | 72,700.00 | 71,700.00 | 72,200.00 | 68,487.39 | 5,914 |
| 2024-06-18 | 72,700.00 | 72,800.00 | 72,000.00 | 72,100.00 | 68,392.54 | 5,473 |
| 2024-06-17 | 72,700.00 | 72,700.00 | 72,100.00 | 72,100.00 | 68,392.54 | 2,819 |
| 2024-06-14 | 72,000.00 | 72,800.00 | 71,900.00 | 72,600.00 | 68,866.83 | 7,493 |
| 2024-06-13 | 72,800.00 | 72,900.00 | 71,600.00 | 72,300.00 | 68,582.25 | 3,960 |
| 2024-06-12 | 72,100.00 | 72,600.00 | 71,800.00 | 72,400.00 | 68,677.11 | 4,322 |
| 2024-06-11 | 72,900.00 | 72,900.00 | 71,500.00 | 71,700.00 | 68,013.10 | 6,799 |
| 2024-06-10 | 72,400.00 | 72,900.00 | 71,800.00 | 72,700.00 | 68,961.68 | 3,590 |
| 2024-06-07 | 73,100.00 | 73,200.00 | 71,900.00 | 72,400.00 | 68,677.11 | 8,623 |
| 2024-06-05 | 74,000.00 | 74,100.00 | 72,000.00 | 72,900.00 | 69,151.40 | 5,382 |
| 2024-06-04 | 75,700.00 | 75,700.00 | 72,600.00 | 72,800.00 | 69,056.54 | 10,221 |
| 2024-06-03 | 75,000.00 | 75,900.00 | 74,400.00 | 75,700.00 | 71,807.42 | 7,228 |
| 2024-05-31 | 74,300.00 | 76,300.00 | 73,800.00 | 74,500.00 | 70,669.12 | 16,650 |
| 2024-05-30 | 73,800.00 | 74,900.00 | 73,200.00 | 74,000.00 | 70,194.84 | 8,191 |
| 2024-05-29 | 75,700.00 | 76,200.00 | 74,000.00 | 74,300.00 | 70,479.41 | 8,337 |
| 2024-05-28 | 74,900.00 | 76,800.00 | 74,500.00 | 75,500.00 | 71,617.70 | 6,049 |
| 2024-05-27 | 74,700.00 | 75,400.00 | 74,300.00 | 75,100.00 | 71,238.27 | 5,287 |
| 2024-05-24 | 75,000.00 | 75,200.00 | 73,900.00 | 74,600.00 | 70,763.98 | 4,320 |
| 2024-05-23 | 75,000.00 | 76,100.00 | 74,100.00 | 75,400.00 | 71,522.85 | 11,414 |
| 2024-05-22 | 75,500.00 | 75,800.00 | 74,400.00 | 75,000.00 | 71,143.41 | 5,060 |
| 2024-05-21 | 74,200.00 | 76,400.00 | 74,100.00 | 75,000.00 | 71,143.41 | 16,601 |
| 2024-05-20 | 73,400.00 | 74,300.00 | 72,700.00 | 73,800.00 | 70,005.12 | 4,322 |
| 2024-05-17 | 73,600.00 | 73,600.00 | 72,600.00 | 72,600.00 | 68,866.83 | 3,451 |
| 2024-05-16 | 73,800.00 | 74,200.00 | 73,200.00 | 73,600.00 | 69,815.40 | 3,044 |
| 2024-05-14 | 73,300.00 | 73,300.00 | 72,800.00 | 73,000.00 | 69,246.26 | 1,557 |
| 2024-05-13 | 74,100.00 | 74,400.00 | 72,600.00 | 72,900.00 | 69,151.40 | 3,555 |
| 2024-05-10 | 74,500.00 | 74,900.00 | 73,300.00 | 73,900.00 | 70,099.98 | 3,005 |
| 2024-05-09 | 74,600.00 | 74,600.00 | 74,100.00 | 74,100.00 | 70,289.69 | 2,499 |
| 2024-05-08 | 75,600.00 | 75,600.00 | 74,300.00 | 74,600.00 | 70,763.98 | 4,347 |
| 2024-05-07 | 73,800.00 | 75,600.00 | 73,600.00 | 75,200.00 | 71,333.13 | 10,311 |
| 2024-05-03 | 74,900.00 | 75,200.00 | 73,000.00 | 73,000.00 | 69,246.26 | 4,971 |
| 2024-05-02 | 75,200.00 | 75,400.00 | 73,600.00 | 73,800.00 | 70,005.12 | 8,839 |
| 2024-04-30 | 73,600.00 | 75,700.00 | 73,600.00 | 75,400.00 | 71,522.85 | 13,558 |
| 2024-04-29 | 73,300.00 | 74,100.00 | 72,600.00 | 73,400.00 | 69,625.69 | 5,411 |
| 2024-04-26 | 73,000.00 | 73,000.00 | 71,700.00 | 72,100.00 | 68,392.54 | 2,722 |
| 2024-04-25 | 72,400.00 | 72,600.00 | 71,700.00 | 71,800.00 | 68,107.96 | 3,785 |
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.