Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	68,900.00	68,900.00	67,300.00	67,600.00	63,044.71	4,940
2023-07-27	67,500.00	68,400.00	66,800.00	68,000.00	63,417.75	10,075
2023-07-26	69,200.00	69,200.00	66,400.00	67,000.00	62,485.14	16,749
2023-07-25	69,500.00	69,600.00	68,500.00	69,200.00	64,536.89	7,571
2023-07-24	69,500.00	70,000.00	67,800.00	69,500.00	64,816.67	22,426
2023-07-21	71,100.00	71,100.00	69,900.00	70,100.00	65,376.24	8,719
2023-07-20	71,000.00	71,500.00	70,200.00	71,500.00	66,681.90	4,294
2023-07-19	72,200.00	72,500.00	70,400.00	70,700.00	65,935.81	8,170
2023-07-18	74,000.00	74,100.00	71,800.00	72,100.00	67,241.47	9,985
2023-07-17	70,200.00	73,900.00	70,200.00	73,500.00	68,547.13	26,436
2023-07-14	69,200.00	70,000.00	68,700.00	69,800.00	65,096.46	5,995
2023-07-13	67,600.00	69,100.00	67,600.00	68,800.00	64,163.84	4,502
2023-07-12	67,600.00	67,700.00	66,900.00	67,500.00	62,951.44	2,458
2023-07-11	65,400.00	67,900.00	65,400.00	67,500.00	62,951.44	3,995
2023-07-10	66,800.00	66,800.00	65,200.00	65,400.00	60,992.96	3,254
2023-07-07	66,900.00	66,900.00	65,400.00	65,800.00	61,366.00	6,084
2023-07-06	67,800.00	68,000.00	66,800.00	66,900.00	62,391.88	5,456
2023-07-05	68,800.00	68,800.00	67,600.00	67,800.00	63,231.23	4,774
2023-07-04	69,300.00	69,300.00	68,500.00	68,600.00	63,977.32	3,449
2023-07-03	68,200.00	68,800.00	68,200.00	68,700.00	64,070.58	2,932
2023-06-30	67,600.00	68,300.00	67,200.00	68,200.00	63,604.27	2,936
2023-06-29	67,400.00	70,000.00	67,400.00	67,800.00	63,231.23	2,408
2023-06-28	69,000.00	69,000.00	67,700.00	67,800.00	63,231.23	4,608
2023-06-27	68,500.00	69,100.00	67,900.00	68,800.00	64,163.84	3,091
2023-06-26	68,300.00	68,800.00	67,500.00	68,500.00	63,884.06	2,808
2023-06-23	69,500.00	69,900.00	68,200.00	68,300.00	63,697.54	3,595
2023-06-22	68,500.00	69,300.00	68,500.00	68,800.00	64,163.84	3,466
2023-06-21	70,300.00	70,400.00	68,800.00	69,100.00	64,443.63	5,164
2023-06-20	70,100.00	70,500.00	69,500.00	70,400.00	65,656.03	3,621
2023-06-19	70,700.00	70,700.00	69,000.00	70,100.00	65,376.24	8,544
2023-06-16	70,700.00	70,800.00	70,200.00	70,600.00	65,842.55	3,904
2023-06-15	71,000.00	71,100.00	70,300.00	70,400.00	65,656.03	3,409
2023-06-14	71,500.00	71,500.00	70,100.00	70,500.00	65,749.29	6,201
2023-06-13	71,500.00	72,100.00	71,400.00	71,500.00	66,681.90	4,571
2023-06-12	72,100.00	72,400.00	71,300.00	71,500.00	66,681.90	2,393
2023-06-09	71,300.00	72,200.00	71,300.00	71,800.00	66,961.68	4,086
2023-06-08	71,700.00	71,700.00	70,700.00	71,100.00	66,308.86	3,338
2023-06-07	71,400.00	72,900.00	71,400.00	72,300.00	67,427.99	2,027
2023-06-05	72,800.00	72,900.00	72,000.00	72,400.00	67,521.25	4,305
2023-06-02	72,400.00	73,000.00	72,100.00	72,700.00	67,801.04	4,616
2023-06-01	71,900.00	72,400.00	71,600.00	72,100.00	67,241.47	3,672
2023-05-31	72,400.00	72,800.00	72,000.00	72,300.00	67,427.99	4,381
2023-05-30	71,000.00	72,700.00	70,800.00	72,200.00	67,334.73	9,571
2023-05-26	70,200.00	70,800.00	69,900.00	70,500.00	65,749.29	5,246
2023-05-25	70,600.00	70,700.00	69,600.00	69,800.00	65,096.46	6,269
2023-05-24	70,600.00	70,900.00	70,300.00	70,600.00	65,842.55	2,452
2023-05-23	70,200.00	71,000.00	70,000.00	70,700.00	65,935.81	5,335
2023-05-22	70,500.00	70,500.00	69,500.00	70,100.00	65,376.24	3,108
2023-05-19	69,800.00	70,700.00	69,600.00	69,800.00	65,096.46	8,341
2023-05-18	69,000.00	69,700.00	68,600.00	69,600.00	64,909.93	4,617
2023-05-17	68,000.00	68,900.00	67,900.00	68,900.00	64,257.10	2,763
2023-05-16	68,500.00	68,800.00	67,700.00	68,000.00	63,417.75	2,757
2023-05-15	68,200.00	68,200.00	67,300.00	67,800.00	63,231.23	1,676
2023-05-12	67,800.00	68,700.00	67,500.00	68,200.00	63,604.27	2,468
2023-05-11	67,700.00	68,900.00	67,700.00	68,100.00	63,511.01	1,905
2023-05-10	68,800.00	68,800.00	67,700.00	68,000.00	63,417.75	3,045
2023-05-09	68,600.00	68,900.00	67,500.00	68,800.00	64,163.84	2,520
2023-05-08	68,200.00	69,000.00	68,200.00	68,700.00	64,070.58	3,147
2023-05-04	69,300.00	69,900.00	66,800.00	67,700.00	63,137.97	11,128
2023-05-03	69,700.00	70,000.00	68,100.00	69,300.00	64,630.15	2,225

← NewerPage 14 of 21 · 1,222 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.