Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	69,500.00	69,900.00	68,900.00	68,900.00	64,257.10	2,563
2023-02-03	70,200.00	71,000.00	69,600.00	70,000.00	65,282.98	3,199
2023-02-02	70,000.00	70,300.00	69,500.00	70,000.00	65,282.98	4,948
2023-02-01	68,300.00	69,500.00	68,200.00	69,300.00	64,630.15	3,437
2023-01-31	68,600.00	69,800.00	68,000.00	68,300.00	63,697.54	5,316
2023-01-30	70,900.00	70,900.00	69,100.00	69,200.00	64,536.89	4,550
2023-01-27	70,000.00	71,200.00	70,000.00	70,500.00	65,749.29	13,644
2023-01-26	70,300.00	70,500.00	69,200.00	70,000.00	65,282.98	8,637
2023-01-25	70,600.00	71,400.00	70,300.00	70,800.00	66,029.07	4,335
2023-01-20	69,900.00	70,200.00	69,500.00	69,800.00	65,096.46	1,298
2023-01-19	69,300.00	70,000.00	69,100.00	69,900.00	65,189.72	1,532
2023-01-18	70,200.00	70,200.00	69,000.00	69,900.00	65,189.72	2,857
2023-01-17	70,300.00	70,500.00	69,400.00	69,500.00	64,816.67	3,046
2023-01-16	68,800.00	70,600.00	68,800.00	70,300.00	65,562.76	9,310
2023-01-13	69,200.00	69,500.00	68,800.00	68,800.00	64,163.84	3,662
2023-01-12	69,300.00	69,700.00	68,500.00	69,100.00	64,443.63	1,563
2023-01-11	69,200.00	69,700.00	69,100.00	69,300.00	64,630.15	2,250
2023-01-10	69,300.00	69,700.00	69,000.00	69,200.00	64,536.89	2,313
2023-01-09	68,900.00	70,900.00	68,700.00	69,400.00	64,723.41	5,568
2023-01-06	67,700.00	68,900.00	67,600.00	68,700.00	64,070.58	2,715
2023-01-05	69,700.00	69,700.00	68,000.00	68,300.00	63,697.54	3,866
2023-01-04	65,100.00	69,300.00	65,100.00	68,300.00	63,697.54	11,042
2023-01-03	64,300.00	67,200.00	63,700.00	66,600.00	62,112.09	4,073
2023-01-02	63,700.00	65,800.00	63,700.00	64,900.00	60,526.65	3,495
2022-12-29	64,600.00	64,600.00	63,200.00	64,000.00	59,687.30	3,118
2022-12-28	64,600.00	65,100.00	64,300.00	64,400.00	60,060.34	5,268
2022-12-27	65,700.00	66,500.00	65,700.00	66,000.00	59,547.40	4,642
2022-12-26	66,000.00	66,500.00	65,000.00	66,000.00	59,547.40	2,676
2022-12-23	66,600.00	66,600.00	65,300.00	65,500.00	59,096.29	2,520
2022-12-22	66,900.00	67,200.00	66,800.00	67,100.00	60,539.86	2,543
2022-12-21	66,800.00	67,000.00	66,200.00	66,500.00	59,998.52	1,901
2022-12-20	68,900.00	68,900.00	66,100.00	66,100.00	59,637.63	4,705
2022-12-19	69,000.00	69,300.00	68,800.00	68,800.00	62,073.66	1,817
2022-12-16	68,700.00	69,500.00	68,500.00	68,900.00	62,163.88	2,519
2022-12-15	69,100.00	69,700.00	68,900.00	69,400.00	62,615.00	1,714
2022-12-14	68,700.00	69,800.00	68,500.00	69,500.00	62,705.22	4,198
2022-12-13	68,500.00	68,500.00	67,600.00	68,300.00	61,622.54	3,036
2022-12-12	67,700.00	68,700.00	67,300.00	67,900.00	61,261.65	1,421
2022-12-09	67,600.00	68,200.00	67,100.00	67,800.00	61,171.42	4,328
2022-12-08	68,500.00	69,100.00	66,000.00	67,200.00	60,630.08	7,992
2022-12-07	68,600.00	69,300.00	68,400.00	69,200.00	62,434.55	3,018
2022-12-06	69,800.00	70,100.00	68,700.00	69,500.00	62,705.22	4,530
2022-12-05	69,100.00	70,500.00	68,500.00	69,800.00	62,975.89	8,472
2022-12-02	69,100.00	69,100.00	68,400.00	68,900.00	62,163.88	2,029
2022-12-01	70,500.00	70,500.00	68,800.00	69,100.00	62,344.33	4,235
2022-11-30	67,700.00	68,800.00	67,200.00	68,800.00	62,073.66	2,389
2022-11-29	67,300.00	67,800.00	67,000.00	67,700.00	61,081.20	1,243
2022-11-28	68,000.00	68,200.00	67,000.00	67,300.00	60,720.31	2,333
2022-11-25	68,800.00	68,800.00	68,000.00	68,200.00	61,532.32	2,077
2022-11-24	68,700.00	68,900.00	68,100.00	68,700.00	61,983.43	3,011
2022-11-23	69,100.00	69,100.00	68,100.00	68,500.00	61,802.99	1,888
2022-11-22	69,200.00	69,200.00	68,200.00	68,400.00	61,712.76	3,934
2022-11-21	70,100.00	70,100.00	68,500.00	69,200.00	62,434.55	4,289
2022-11-18	70,200.00	71,600.00	69,800.00	70,200.00	63,336.78	6,987
2022-11-17	70,900.00	70,900.00	70,000.00	70,200.00	63,336.78	2,073
2022-11-16	72,000.00	72,000.00	69,600.00	71,000.00	64,058.57	8,356
2022-11-15	70,000.00	71,900.00	70,000.00	71,800.00	64,780.36	7,083
2022-11-14	70,500.00	71,200.00	70,100.00	70,100.00	63,246.56	6,212
2022-11-11	70,400.00	71,000.00	69,900.00	70,500.00	63,607.45	14,427
2022-11-10	67,800.00	69,400.00	67,300.00	68,700.00	61,983.43	6,905

← NewerPage 16 of 21 · 1,223 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.