Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	64,500.00	69,500.00	64,500.00	68,500.00	61,802.99	19,422
2022-11-08	63,300.00	64,500.00	63,300.00	64,200.00	57,923.38	4,132
2022-11-07	63,200.00	63,700.00	62,800.00	63,500.00	57,291.82	3,709
2022-11-04	61,700.00	63,300.00	61,000.00	62,800.00	56,660.26	3,832
2022-11-03	61,000.00	62,100.00	60,800.00	61,700.00	55,667.80	1,827
2022-11-02	62,200.00	62,400.00	61,500.00	61,600.00	55,577.58	2,210
2022-11-01	61,800.00	62,400.00	61,600.00	62,200.00	56,118.92	3,318
2022-10-31	61,700.00	62,000.00	61,000.00	62,000.00	55,938.47	4,981
2022-10-28	61,900.00	61,900.00	61,100.00	61,100.00	55,126.46	5,145
2022-10-27	62,000.00	62,200.00	61,400.00	61,900.00	55,848.25	7,678
2022-10-26	61,900.00	62,900.00	60,500.00	62,000.00	55,938.47	6,268
2022-10-25	60,900.00	62,300.00	60,300.00	61,800.00	55,758.02	3,433
2022-10-24	61,200.00	61,800.00	60,500.00	61,000.00	55,036.24	3,176
2022-10-21	60,700.00	61,500.00	60,000.00	60,200.00	54,314.45	3,249
2022-10-20	61,100.00	61,700.00	60,000.00	61,200.00	55,216.68	2,874
2022-10-19	63,100.00	63,300.00	61,000.00	61,600.00	55,577.58	2,729
2022-10-18	63,500.00	63,500.00	61,700.00	62,600.00	56,479.81	3,981
2022-10-17	60,500.00	62,500.00	60,500.00	62,200.00	56,118.92	1,566
2022-10-14	60,100.00	62,600.00	60,100.00	62,100.00	56,028.69	5,993
2022-10-13	60,900.00	61,400.00	59,300.00	59,500.00	53,682.89	4,771
2022-10-12	61,500.00	62,000.00	60,900.00	61,100.00	55,126.46	4,063
2022-10-11	61,200.00	61,900.00	61,000.00	61,500.00	55,487.35	3,973
2022-10-07	62,800.00	63,800.00	62,300.00	63,100.00	56,930.93	4,410
2022-10-06	61,200.00	63,300.00	61,200.00	63,100.00	56,930.93	7,260
2022-10-05	61,600.00	61,900.00	60,500.00	61,200.00	55,216.68	7,024
2022-10-04	59,600.00	61,100.00	59,600.00	61,000.00	55,036.24	7,628
2022-09-30	59,300.00	60,300.00	58,200.00	59,300.00	53,502.44	8,682
2022-09-29	60,400.00	61,700.00	60,000.00	60,000.00	54,134.00	6,619
2022-09-28	62,700.00	63,500.00	59,800.00	60,300.00	54,404.67	10,677
2022-09-27	63,200.00	64,400.00	62,800.00	63,300.00	57,111.37	7,174
2022-09-26	64,500.00	65,200.00	63,700.00	63,900.00	57,652.71	12,914
2022-09-23	66,000.00	66,400.00	65,400.00	65,900.00	59,457.18	7,437
2022-09-22	66,800.00	66,900.00	65,200.00	66,000.00	59,547.40	9,618
2022-09-21	67,500.00	68,300.00	67,000.00	67,300.00	60,720.31	6,048
2022-09-20	68,600.00	69,100.00	68,000.00	68,300.00	61,622.54	4,690
2022-09-19	69,500.00	70,000.00	68,400.00	68,600.00	61,893.21	6,711
2022-09-16	69,800.00	70,000.00	69,000.00	69,200.00	62,434.55	9,079
2022-09-15	71,300.00	71,400.00	70,000.00	70,200.00	63,336.78	11,037
2022-09-14	70,700.00	71,300.00	70,300.00	71,200.00	64,239.02	13,702
2022-09-13	71,800.00	72,500.00	71,200.00	72,200.00	65,141.25	65,653
2022-09-08	73,300.00	73,700.00	71,000.00	71,200.00	64,239.02	43,405
2022-09-07	75,100.00	75,100.00	71,400.00	72,700.00	65,592.37	9,259
2022-09-06	74,000.00	75,300.00	74,000.00	75,100.00	67,757.73	5,308
2022-09-05	72,600.00	75,300.00	72,400.00	75,300.00	67,938.17	2,968
2022-09-02	72,600.00	74,500.00	72,400.00	73,100.00	65,953.26	6,341
2022-09-01	73,900.00	74,100.00	72,200.00	72,400.00	65,321.70	7,153
2022-08-31	72,600.00	75,600.00	72,300.00	74,300.00	67,035.94	14,075
2022-08-30	72,900.00	73,500.00	72,300.00	72,800.00	65,682.59	5,330
2022-08-29	73,400.00	73,400.00	72,400.00	72,600.00	65,502.14	9,723
2022-08-26	75,000.00	76,400.00	74,800.00	75,100.00	67,757.73	13,988
2022-08-25	76,000.00	76,000.00	70,700.00	74,700.00	67,396.83	15,508
2022-08-24	75,400.00	75,800.00	75,000.00	75,300.00	67,938.17	6,271
2022-08-23	75,600.00	76,500.00	75,000.00	75,400.00	68,028.40	6,037
2022-08-22	77,100.00	77,100.00	76,400.00	76,500.00	69,020.85	2,288
2022-08-19	78,300.00	78,300.00	77,400.00	77,500.00	69,923.09	4,308
2022-08-18	77,500.00	78,200.00	76,500.00	78,100.00	70,464.43	2,466
2022-08-17	78,500.00	78,500.00	77,200.00	77,500.00	69,923.09	3,427
2022-08-16	77,800.00	78,600.00	77,800.00	78,400.00	70,735.10	3,678
2022-08-12	76,800.00	77,900.00	76,800.00	77,800.00	70,193.76	1,813
2022-08-11	77,000.00	77,200.00	76,500.00	76,800.00	69,291.52	3,352

← NewerPage 17 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.