Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	69,600.00	70,400.00	69,400.00	69,700.00	65,003.20	2,784
2023-04-28	69,900.00	70,700.00	69,500.00	69,500.00	64,816.67	7,871
2023-04-27	68,000.00	69,400.00	67,500.00	69,300.00	64,630.15	5,908
2023-04-26	68,100.00	69,000.00	67,600.00	68,200.00	63,604.27	4,929
2023-04-25	68,000.00	68,700.00	67,700.00	68,100.00	63,511.01	5,047
2023-04-24	68,600.00	69,200.00	68,200.00	68,500.00	63,884.06	3,770
2023-04-21	69,700.00	69,800.00	68,500.00	68,700.00	64,070.58	7,228
2023-04-20	70,100.00	70,200.00	69,100.00	69,700.00	65,003.20	4,345
2023-04-19	71,000.00	71,000.00	67,800.00	70,000.00	65,282.98	8,688
2023-04-18	72,200.00	72,300.00	70,500.00	70,700.00	65,935.81	8,799
2023-04-17	72,600.00	72,600.00	71,700.00	71,800.00	66,961.68	4,699
2023-04-14	72,500.00	72,900.00	71,700.00	72,600.00	67,707.78	6,289
2023-04-13	72,500.00	72,600.00	71,500.00	72,000.00	67,148.21	5,252
2023-04-12	72,600.00	72,600.00	71,300.00	72,400.00	67,521.25	6,154
2023-04-11	71,700.00	72,900.00	71,600.00	72,100.00	67,241.47	8,771
2023-04-10	72,300.00	72,500.00	71,400.00	71,700.00	66,868.42	5,914
2023-04-07	72,200.00	73,000.00	71,900.00	72,300.00	67,427.99	5,221
2023-04-06	74,400.00	74,400.00	71,000.00	72,100.00	67,241.47	11,232
2023-04-05	72,500.00	74,500.00	72,200.00	74,400.00	69,386.48	7,995
2023-04-04	73,500.00	73,900.00	72,200.00	72,500.00	67,614.51	7,603
2023-04-03	73,700.00	74,500.00	72,100.00	74,000.00	69,013.44	8,474
2023-03-31	74,200.00	74,200.00	73,000.00	73,500.00	68,547.13	13,206
2023-03-30	74,400.00	74,800.00	70,800.00	73,600.00	68,640.39	6,826
2023-03-29	74,600.00	74,700.00	73,500.00	74,200.00	69,199.96	4,784
2023-03-28	74,200.00	74,700.00	73,800.00	74,600.00	69,573.00	5,574
2023-03-27	74,200.00	74,800.00	73,300.00	74,200.00	69,199.96	5,840
2023-03-24	72,600.00	73,900.00	72,400.00	73,800.00	68,826.91	7,901
2023-03-23	72,100.00	73,100.00	71,000.00	72,400.00	67,521.25	5,815
2023-03-22	73,200.00	73,200.00	71,500.00	72,400.00	67,521.25	4,675
2023-03-21	73,500.00	73,500.00	72,400.00	72,700.00	67,801.04	5,110
2023-03-20	73,200.00	73,400.00	72,400.00	73,200.00	68,267.34	4,095
2023-03-17	72,400.00	73,500.00	72,400.00	73,200.00	68,267.34	5,303
2023-03-16	71,300.00	73,100.00	70,300.00	72,600.00	67,707.78	8,560
2023-03-15	72,300.00	72,700.00	71,200.00	71,600.00	66,775.16	5,151
2023-03-14	72,900.00	73,200.00	71,200.00	71,600.00	66,775.16	6,853
2023-03-13	71,000.00	73,200.00	70,600.00	73,200.00	68,267.34	7,424
2023-03-10	72,400.00	72,400.00	71,000.00	71,700.00	66,868.42	4,192
2023-03-09	73,300.00	74,200.00	71,900.00	73,000.00	68,080.82	9,357
2023-03-08	71,600.00	73,100.00	71,100.00	72,800.00	67,894.30	5,831
2023-03-07	74,100.00	74,300.00	72,100.00	73,000.00	68,080.82	7,605
2023-03-06	69,600.00	73,600.00	69,200.00	73,600.00	68,640.39	22,767
2023-03-03	69,300.00	69,600.00	68,300.00	69,400.00	64,723.41	5,476
2023-03-02	68,500.00	69,600.00	68,500.00	69,000.00	64,350.37	4,208
2023-02-28	70,000.00	70,000.00	68,400.00	68,800.00	64,163.84	8,295
2023-02-27	69,800.00	70,500.00	68,800.00	69,600.00	64,909.93	4,772
2023-02-24	70,500.00	70,700.00	69,300.00	69,400.00	64,723.41	3,092
2023-02-23	70,100.00	70,800.00	69,600.00	70,100.00	65,376.24	5,966
2023-02-22	69,500.00	69,900.00	69,000.00	69,300.00	64,630.15	3,916
2023-02-21	70,800.00	71,400.00	70,000.00	70,000.00	65,282.98	6,832
2023-02-20	69,500.00	70,800.00	68,600.00	70,600.00	65,842.55	5,079
2023-02-17	69,600.00	70,000.00	69,100.00	69,500.00	64,816.67	3,665
2023-02-16	68,200.00	70,800.00	67,600.00	70,100.00	65,376.24	16,296
2023-02-15	68,600.00	69,300.00	67,200.00	67,300.00	62,764.92	4,091
2023-02-14	68,400.00	69,400.00	68,400.00	68,500.00	63,884.06	3,798
2023-02-13	68,900.00	69,200.00	67,800.00	68,400.00	63,790.80	4,269
2023-02-10	69,400.00	69,400.00	68,600.00	68,800.00	64,163.84	2,693
2023-02-09	69,800.00	69,900.00	69,300.00	69,300.00	64,630.15	2,334
2023-02-08	69,500.00	70,000.00	68,900.00	69,900.00	65,189.72	3,727
2023-02-07	69,400.00	69,900.00	67,100.00	68,900.00	64,257.10	3,301
2023-02-06	69,500.00	69,900.00	68,900.00	68,900.00	64,257.10	2,563

← NewerPage 15 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.