Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 71,800.00 | 72,800.00 | 71,100.00 | 72,400.00 | 68,677.11 | 6,686 |
| 2024-04-23 | 71,200.00 | 71,500.00 | 70,200.00 | 70,700.00 | 67,064.53 | 4,230 |
| 2024-04-22 | 71,400.00 | 71,800.00 | 70,500.00 | 70,900.00 | 67,254.24 | 3,499 |
| 2024-04-19 | 71,500.00 | 71,800.00 | 69,700.00 | 71,000.00 | 67,349.10 | 5,587 |
| 2024-04-18 | 70,800.00 | 71,700.00 | 70,800.00 | 71,400.00 | 67,728.53 | 3,308 |
| 2024-04-17 | 71,700.00 | 72,000.00 | 70,900.00 | 71,400.00 | 67,728.53 | 3,237 |
| 2024-04-16 | 72,900.00 | 72,900.00 | 70,700.00 | 71,000.00 | 67,349.10 | 9,724 |
| 2024-04-15 | 74,400.00 | 74,700.00 | 72,500.00 | 73,100.00 | 69,341.11 | 5,866 |
| 2024-04-12 | 74,900.00 | 76,200.00 | 74,300.00 | 74,900.00 | 71,048.56 | 9,774 |
| 2024-04-11 | 73,900.00 | 74,300.00 | 72,800.00 | 74,300.00 | 70,479.41 | 5,265 |
| 2024-04-09 | 76,300.00 | 76,300.00 | 70,400.00 | 74,300.00 | 70,479.41 | 8,781 |
| 2024-04-08 | 76,500.00 | 77,600.00 | 75,000.00 | 75,400.00 | 71,522.85 | 13,994 |
| 2024-04-05 | 73,500.00 | 75,700.00 | 73,300.00 | 75,500.00 | 71,617.70 | 18,718 |
| 2024-04-04 | 72,700.00 | 74,900.00 | 72,400.00 | 73,900.00 | 70,099.98 | 17,708 |
| 2024-04-03 | 73,900.00 | 73,900.00 | 72,300.00 | 72,300.00 | 68,582.25 | 5,771 |
| 2024-04-02 | 74,000.00 | 74,600.00 | 73,100.00 | 74,200.00 | 70,384.55 | 8,547 |
| 2024-04-01 | 73,300.00 | 74,600.00 | 73,300.00 | 73,500.00 | 69,720.55 | 13,504 |
| 2024-03-29 | 73,800.00 | 73,900.00 | 72,800.00 | 72,800.00 | 69,056.54 | 4,691 |
| 2024-03-28 | 73,500.00 | 73,800.00 | 72,900.00 | 73,400.00 | 69,625.69 | 4,545 |
| 2024-03-27 | 73,400.00 | 73,900.00 | 72,500.00 | 73,500.00 | 69,720.55 | 6,488 |
| 2024-03-26 | 73,000.00 | 74,000.00 | 73,000.00 | 73,100.00 | 69,341.11 | 9,648 |
| 2024-03-25 | 72,600.00 | 72,900.00 | 72,500.00 | 72,700.00 | 68,961.68 | 4,929 |
| 2024-03-22 | 73,100.00 | 73,400.00 | 72,300.00 | 72,600.00 | 68,866.83 | 10,809 |
| 2024-03-21 | 72,300.00 | 72,900.00 | 71,400.00 | 72,800.00 | 69,056.54 | 11,627 |
| 2024-03-20 | 71,700.00 | 72,500.00 | 71,000.00 | 71,400.00 | 67,728.53 | 12,500 |
| 2024-03-19 | 70,900.00 | 71,700.00 | 70,300.00 | 71,400.00 | 67,728.53 | 9,676 |
| 2024-03-18 | 70,800.00 | 71,600.00 | 69,600.00 | 70,500.00 | 66,874.81 | 5,809 |
| 2024-03-15 | 70,400.00 | 72,200.00 | 70,300.00 | 70,800.00 | 67,159.38 | 21,059 |
| 2024-03-14 | 68,400.00 | 70,500.00 | 68,000.00 | 70,300.00 | 66,685.09 | 15,368 |
| 2024-03-13 | 68,400.00 | 68,800.00 | 67,800.00 | 68,100.00 | 64,598.22 | 7,505 |
| 2024-03-12 | 68,900.00 | 68,900.00 | 67,400.00 | 68,000.00 | 64,503.36 | 2,408 |
| 2024-03-11 | 68,100.00 | 68,100.00 | 67,200.00 | 67,800.00 | 64,313.65 | 1,871 |
| 2024-03-08 | 67,700.00 | 68,200.00 | 67,500.00 | 67,900.00 | 64,408.50 | 6,233 |
| 2024-03-07 | 67,800.00 | 68,400.00 | 67,200.00 | 67,600.00 | 64,123.93 | 5,185 |
| 2024-03-06 | 68,900.00 | 68,900.00 | 67,700.00 | 67,900.00 | 64,408.50 | 4,833 |
| 2024-03-05 | 69,600.00 | 69,600.00 | 68,600.00 | 68,900.00 | 65,357.08 | 4,030 |
| 2024-03-04 | 70,000.00 | 70,200.00 | 69,000.00 | 69,600.00 | 66,021.09 | 6,013 |
| 2024-02-29 | 70,000.00 | 70,400.00 | 69,500.00 | 69,800.00 | 66,210.80 | 7,728 |
| 2024-02-28 | 69,300.00 | 70,000.00 | 69,000.00 | 69,600.00 | 66,021.09 | 5,350 |
| 2024-02-27 | 69,500.00 | 69,600.00 | 68,600.00 | 69,000.00 | 65,451.94 | 5,034 |
| 2024-02-26 | 69,100.00 | 69,700.00 | 68,200.00 | 69,000.00 | 65,451.94 | 6,366 |
| 2024-02-23 | 70,100.00 | 70,400.00 | 69,600.00 | 70,000.00 | 66,400.52 | 4,287 |
| 2024-02-22 | 70,300.00 | 70,400.00 | 69,400.00 | 70,000.00 | 66,400.52 | 7,522 |
| 2024-02-21 | 70,000.00 | 70,100.00 | 69,300.00 | 69,800.00 | 66,210.80 | 3,613 |
| 2024-02-20 | 70,000.00 | 70,000.00 | 69,000.00 | 70,000.00 | 66,400.52 | 8,165 |
| 2024-02-19 | 67,000.00 | 70,000.00 | 66,700.00 | 70,000.00 | 66,400.52 | 17,603 |
| 2024-02-16 | 67,600.00 | 67,700.00 | 66,900.00 | 67,000.00 | 63,554.78 | 4,995 |
| 2024-02-15 | 67,700.00 | 67,900.00 | 67,200.00 | 67,300.00 | 63,839.36 | 3,081 |
| 2024-02-14 | 68,000.00 | 68,000.00 | 66,800.00 | 67,500.00 | 64,029.07 | 15,164 |
| 2024-02-13 | 67,700.00 | 68,800.00 | 67,500.00 | 68,300.00 | 64,787.94 | 5,185 |
| 2024-02-08 | 67,600.00 | 68,900.00 | 67,100.00 | 67,700.00 | 64,218.79 | 7,202 |
| 2024-02-07 | 67,500.00 | 67,700.00 | 66,900.00 | 67,300.00 | 63,839.36 | 5,588 |
| 2024-02-06 | 67,400.00 | 67,700.00 | 66,400.00 | 67,100.00 | 63,649.64 | 11,645 |
| 2024-02-05 | 69,000.00 | 69,000.00 | 66,700.00 | 67,300.00 | 63,839.36 | 10,902 |
| 2024-02-02 | 68,800.00 | 69,200.00 | 68,500.00 | 68,900.00 | 65,357.08 | 5,634 |
| 2024-02-01 | 67,500.00 | 68,700.00 | 67,200.00 | 68,700.00 | 65,167.37 | 9,660 |
| 2024-01-31 | 69,100.00 | 69,100.00 | 67,300.00 | 67,900.00 | 64,408.50 | 4,666 |
| 2024-01-30 | 69,200.00 | 69,400.00 | 68,300.00 | 68,900.00 | 65,357.08 | 3,683 |
| 2024-01-29 | 68,500.00 | 69,100.00 | 68,300.00 | 69,000.00 | 65,451.94 | 3,708 |
| 2024-01-26 | 68,900.00 | 69,000.00 | 68,200.00 | 68,500.00 | 64,977.65 | 3,822 |
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.