Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	63,500.00	63,900.00	58,800.00	60,800.00	56,702.93	8,333
2023-10-30	62,000.00	64,500.00	62,000.00	63,700.00	59,407.51	3,560
2023-10-27	63,200.00	64,300.00	62,100.00	62,600.00	58,381.64	11,262
2023-10-26	66,800.00	67,500.00	62,700.00	64,000.00	59,687.30	17,185
2023-10-25	68,000.00	68,400.00	67,400.00	67,900.00	63,324.49	4,448
2023-10-24	67,000.00	68,200.00	67,000.00	67,300.00	62,764.92	3,313
2023-10-23	67,100.00	67,400.00	66,500.00	67,000.00	62,485.14	2,865
2023-10-20	67,700.00	67,900.00	66,500.00	67,100.00	62,578.40	3,408
2023-10-19	67,800.00	68,600.00	67,600.00	67,700.00	63,137.97	3,065
2023-10-18	68,100.00	69,200.00	67,700.00	69,000.00	64,350.37	4,864
2023-10-17	67,500.00	68,000.00	67,300.00	68,000.00	63,417.75	2,346
2023-10-16	67,600.00	67,800.00	66,700.00	67,100.00	62,578.40	1,917
2023-10-13	67,200.00	67,900.00	67,200.00	67,800.00	63,231.23	1,387
2023-10-12	67,300.00	67,900.00	67,300.00	67,600.00	63,044.71	1,891
2023-10-11	66,600.00	67,700.00	66,600.00	67,100.00	62,578.40	2,928
2023-10-10	66,200.00	67,300.00	66,100.00	66,100.00	61,645.79	3,216
2023-10-06	65,400.00	66,900.00	65,400.00	65,800.00	61,366.00	4,207
2023-10-05	66,800.00	66,800.00	65,700.00	65,800.00	61,366.00	2,769
2023-10-04	66,100.00	67,900.00	65,900.00	66,000.00	61,552.52	8,827
2023-09-27	66,200.00	67,400.00	66,100.00	67,400.00	62,858.18	2,057
2023-09-26	67,300.00	67,700.00	66,100.00	66,200.00	61,739.05	3,654
2023-09-25	67,900.00	67,900.00	66,800.00	66,800.00	62,298.61	3,155
2023-09-22	67,000.00	68,400.00	67,000.00	67,200.00	62,671.66	3,008
2023-09-21	68,200.00	68,800.00	67,700.00	67,700.00	63,137.97	7,187
2023-09-20	68,300.00	69,000.00	68,200.00	68,500.00	63,884.06	1,882
2023-09-19	69,100.00	69,900.00	68,600.00	68,800.00	64,163.84	2,465
2023-09-18	69,800.00	69,800.00	69,100.00	69,100.00	64,443.63	2,700
2023-09-15	69,400.00	70,000.00	68,800.00	69,800.00	65,096.46	3,250
2023-09-14	68,000.00	69,800.00	67,900.00	69,700.00	65,003.20	8,456
2023-09-13	67,600.00	68,800.00	67,600.00	68,200.00	63,604.27	5,821
2023-09-12	66,800.00	68,400.00	66,800.00	68,000.00	63,417.75	8,790
2023-09-11	67,600.00	68,000.00	66,700.00	67,100.00	62,578.40	5,089
2023-09-08	67,900.00	68,100.00	67,000.00	67,900.00	63,324.49	3,325
2023-09-07	67,700.00	68,000.00	67,000.00	67,500.00	62,951.44	4,375
2023-09-06	68,600.00	68,900.00	67,600.00	67,900.00	63,324.49	6,188
2023-09-05	70,400.00	71,300.00	68,200.00	69,400.00	64,723.41	21,089
2023-09-04	68,100.00	68,100.00	66,700.00	67,300.00	62,764.92	6,928
2023-09-01	66,200.00	67,400.00	66,100.00	67,300.00	62,764.92	8,328
2023-08-31	66,500.00	66,800.00	65,500.00	65,800.00	61,366.00	4,467
2023-08-30	66,800.00	67,000.00	66,000.00	66,400.00	61,925.57	5,548
2023-08-29	67,500.00	67,600.00	65,600.00	66,500.00	62,018.83	16,343
2023-08-28	67,400.00	68,200.00	66,800.00	67,100.00	62,578.40	3,499
2023-08-25	68,200.00	68,300.00	67,200.00	67,700.00	63,137.97	2,778
2023-08-24	68,800.00	69,500.00	68,300.00	68,700.00	64,070.58	4,504
2023-08-23	67,300.00	68,600.00	66,600.00	68,000.00	63,417.75	4,453
2023-08-22	67,200.00	68,900.00	66,700.00	67,000.00	62,485.14	3,150
2023-08-21	67,700.00	67,700.00	66,600.00	66,600.00	62,112.09	3,504
2023-08-18	67,800.00	67,900.00	66,200.00	67,500.00	62,951.44	3,554
2023-08-17	66,000.00	68,400.00	66,000.00	67,500.00	62,951.44	5,108
2023-08-16	69,000.00	69,000.00	67,500.00	67,700.00	63,137.97	5,028
2023-08-14	70,000.00	70,400.00	69,100.00	69,300.00	64,630.15	2,513
2023-08-11	69,500.00	70,800.00	69,500.00	70,100.00	65,376.24	1,814
2023-08-10	70,300.00	71,100.00	69,200.00	69,500.00	64,816.67	6,248
2023-08-09	70,800.00	70,800.00	70,000.00	70,600.00	65,842.55	1,902
2023-08-08	70,500.00	71,500.00	69,700.00	70,800.00	66,029.07	6,963
2023-08-07	69,400.00	71,000.00	69,400.00	70,500.00	65,749.29	6,144
2023-08-04	71,000.00	71,700.00	70,000.00	70,400.00	65,656.03	4,046
2023-08-03	72,800.00	72,800.00	70,800.00	71,000.00	66,215.59	6,774
2023-08-02	72,900.00	75,300.00	71,300.00	72,900.00	67,987.56	36,217
2023-08-01	67,600.00	71,600.00	67,600.00	71,500.00	66,681.90	12,119

← NewerPage 13 of 21 · 1,226 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.