Samsung Electro Mechanics Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	69,500.00	69,500.00	68,000.00	68,800.00	65,262.23	7,007
2024-01-24	70,000.00	70,000.00	69,000.00	69,500.00	65,926.23	2,932
2024-01-23	70,100.00	70,400.00	69,600.00	70,000.00	66,400.52	3,100
2024-01-22	70,200.00	70,700.00	70,000.00	70,100.00	66,495.38	5,034
2024-01-19	67,600.00	69,500.00	67,300.00	69,500.00	65,926.23	6,829
2024-01-18	66,500.00	67,600.00	66,300.00	66,700.00	63,270.21	6,535
2024-01-17	69,300.00	69,600.00	66,400.00	66,800.00	63,365.07	10,418
2024-01-16	69,600.00	70,000.00	68,800.00	69,100.00	65,546.80	2,379
2024-01-15	68,900.00	70,100.00	68,900.00	69,400.00	65,831.37	2,927
2024-01-12	70,200.00	70,200.00	68,700.00	68,900.00	65,357.08	4,273
2024-01-11	70,100.00	70,500.00	69,900.00	69,900.00	66,305.66	3,640
2024-01-10	70,500.00	70,900.00	69,600.00	69,900.00	66,305.66	4,569
2024-01-09	70,900.00	71,500.00	70,000.00	70,000.00	66,400.52	6,231
2024-01-08	70,500.00	71,200.00	70,100.00	70,300.00	66,685.09	3,652
2024-01-05	72,700.00	72,700.00	70,200.00	70,500.00	66,874.81	10,744
2024-01-04	72,000.00	72,600.00	71,600.00	72,200.00	68,487.39	4,576
2024-01-03	73,100.00	73,200.00	72,100.00	72,300.00	68,582.25	4,626
2024-01-02	70,900.00	73,200.00	70,900.00	73,100.00	69,341.11	11,925
2023-12-28	70,900.00	71,400.00	70,400.00	71,300.00	67,633.67	5,728
2023-12-27	70,900.00	71,400.00	70,500.00	70,800.00	67,159.38	4,892
2023-12-26	72,000.00	72,000.00	71,300.00	71,300.00	66,495.38	5,426
2023-12-22	71,600.00	72,000.00	71,500.00	71,700.00	66,868.42	2,924
2023-12-21	71,100.00	71,800.00	71,100.00	71,500.00	66,681.90	3,547
2023-12-20	71,500.00	71,500.00	71,000.00	71,400.00	66,588.64	6,030
2023-12-19	71,200.00	71,500.00	70,800.00	71,100.00	66,308.86	2,989
2023-12-18	71,900.00	71,900.00	70,800.00	71,200.00	66,402.12	2,582
2023-12-15	72,200.00	72,800.00	71,300.00	71,400.00	66,588.64	6,047
2023-12-14	71,800.00	72,200.00	71,200.00	71,700.00	66,868.42	6,042
2023-12-13	70,800.00	72,400.00	70,800.00	70,800.00	66,029.07	16,192
2023-12-12	71,000.00	71,300.00	70,500.00	70,800.00	66,029.07	4,549
2023-12-11	70,700.00	71,300.00	70,500.00	70,800.00	66,029.07	4,891
2023-12-08	69,500.00	70,700.00	69,500.00	70,500.00	65,749.29	8,327
2023-12-07	69,300.00	69,700.00	68,700.00	69,200.00	64,536.89	3,006
2023-12-06	68,700.00	70,200.00	68,700.00	69,900.00	65,189.72	8,121
2023-12-05	69,200.00	69,400.00	68,600.00	69,000.00	64,350.37	2,856
2023-12-04	68,400.00	69,500.00	68,000.00	69,200.00	64,536.89	7,983
2023-12-01	68,800.00	69,000.00	67,700.00	68,600.00	63,977.32	8,675
2023-11-30	68,300.00	68,500.00	67,700.00	67,800.00	63,231.23	3,414
2023-11-29	67,700.00	68,500.00	67,100.00	68,100.00	63,511.01	4,619
2023-11-28	66,000.00	68,500.00	65,900.00	67,700.00	63,137.97	9,491
2023-11-27	65,700.00	66,100.00	65,500.00	65,900.00	61,459.26	1,354
2023-11-24	65,900.00	65,900.00	65,600.00	65,700.00	61,272.74	1,091
2023-11-23	65,700.00	65,900.00	65,400.00	65,700.00	61,272.74	1,276
2023-11-22	65,100.00	65,600.00	65,100.00	65,500.00	61,086.22	1,470
2023-11-21	64,900.00	65,600.00	64,900.00	65,500.00	61,086.22	2,380
2023-11-20	64,600.00	65,100.00	64,300.00	64,900.00	60,526.65	1,273
2023-11-17	64,700.00	65,200.00	64,400.00	64,600.00	60,246.86	1,471
2023-11-16	64,300.00	65,000.00	64,200.00	64,500.00	60,153.60	1,408
2023-11-15	64,400.00	65,400.00	64,100.00	64,200.00	59,873.82	5,125
2023-11-14	63,200.00	63,700.00	63,000.00	63,600.00	59,314.25	1,214
2023-11-13	63,500.00	64,500.00	63,000.00	63,000.00	58,754.68	1,618
2023-11-10	63,100.00	64,000.00	63,000.00	63,300.00	59,034.47	2,218
2023-11-09	63,800.00	64,200.00	63,000.00	63,400.00	59,127.73	2,906
2023-11-08	64,800.00	64,800.00	63,100.00	63,300.00	59,034.47	2,828
2023-11-07	65,300.00	65,300.00	63,700.00	64,200.00	59,873.82	4,366
2023-11-06	65,800.00	65,900.00	64,700.00	65,400.00	60,992.96	5,760
2023-11-03	63,100.00	65,000.00	63,100.00	64,400.00	60,060.34	2,778
2023-11-02	63,300.00	64,300.00	62,800.00	64,100.00	59,780.56	5,051
2023-11-01	62,900.00	62,900.00	61,100.00	62,000.00	57,822.07	3,121
2023-10-31	63,500.00	63,900.00	58,800.00	60,800.00	56,702.93	8,333

← NewerPage 12 of 21 · 1,225 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.