Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	77,000.00	77,500.00	76,000.00	76,000.00	68,569.74	5,120
2022-08-09	77,300.00	77,900.00	77,100.00	77,700.00	70,103.53	2,639
2022-08-08	78,300.00	78,300.00	77,100.00	77,600.00	70,013.31	3,404
2022-08-05	78,400.00	78,800.00	77,900.00	78,400.00	70,735.10	2,664
2022-08-04	78,200.00	78,300.00	77,900.00	78,100.00	70,464.43	2,617
2022-08-03	78,600.00	78,600.00	77,700.00	78,200.00	70,554.65	3,035
2022-08-02	79,300.00	79,300.00	77,700.00	78,300.00	70,644.87	3,607
2022-08-01	79,700.00	80,000.00	78,800.00	79,200.00	71,456.88	2,527
2022-07-29	80,500.00	80,600.00	78,700.00	79,200.00	71,456.88	6,851
2022-07-28	80,400.00	81,200.00	79,600.00	80,000.00	72,178.67	12,566
2022-07-27	79,600.00	80,000.00	79,300.00	79,600.00	71,817.78	1,434
2022-07-26	79,500.00	80,000.00	79,300.00	79,600.00	71,817.78	3,002
2022-07-25	79,900.00	80,300.00	79,300.00	80,000.00	72,178.67	3,083
2022-07-22	80,000.00	80,900.00	79,500.00	80,000.00	72,178.67	3,778
2022-07-21	77,400.00	80,200.00	77,300.00	80,100.00	72,268.89	13,891
2022-07-20	77,400.00	77,600.00	76,900.00	77,200.00	69,652.42	6,076
2022-07-19	75,700.00	76,700.00	75,700.00	76,500.00	69,020.85	3,719
2022-07-18	76,600.00	77,200.00	75,900.00	76,500.00	69,020.85	8,761
2022-07-15	74,000.00	76,000.00	73,200.00	75,900.00	68,479.51	8,687
2022-07-14	73,100.00	73,600.00	72,900.00	73,400.00	66,223.93	1,041
2022-07-13	73,100.00	73,900.00	73,000.00	73,300.00	66,133.71	1,872
2022-07-12	73,800.00	74,200.00	73,100.00	73,100.00	65,953.26	1,225
2022-07-11	74,800.00	75,000.00	74,300.00	74,300.00	67,035.94	1,908
2022-07-08	74,800.00	75,000.00	74,100.00	74,800.00	67,487.06	3,583
2022-07-07	73,100.00	74,500.00	73,100.00	74,200.00	66,945.72	3,093
2022-07-06	73,800.00	73,800.00	72,800.00	72,800.00	65,682.59	4,579
2022-07-05	72,400.00	74,000.00	72,100.00	74,000.00	66,765.27	5,528
2022-07-04	73,500.00	73,600.00	71,200.00	71,700.00	64,690.13	6,470
2022-07-01	74,700.00	75,500.00	72,800.00	73,500.00	66,314.15	3,762
2022-06-30	75,900.00	75,900.00	74,700.00	74,700.00	67,396.83	3,654
2022-06-29	76,000.00	76,300.00	75,500.00	75,900.00	68,479.51	2,157
2022-06-28	77,400.00	77,800.00	76,000.00	76,900.00	69,381.75	5,741
2022-06-27	76,500.00	78,200.00	74,000.00	77,400.00	69,832.86	9,849
2022-06-24	74,300.00	75,900.00	73,000.00	75,800.00	68,389.29	14,370
2022-06-23	75,100.00	75,400.00	72,600.00	74,100.00	66,855.49	16,349
2022-06-22	78,200.00	78,300.00	75,000.00	75,100.00	67,757.73	12,407
2022-06-21	77,100.00	78,500.00	77,100.00	78,000.00	70,374.20	6,629
2022-06-20	80,500.00	80,800.00	77,500.00	78,000.00	70,374.20	9,106
2022-06-17	78,000.00	81,100.00	78,000.00	80,500.00	72,629.79	8,826
2022-06-16	82,800.00	84,800.00	81,100.00	81,100.00	73,171.13	11,479
2022-06-15	84,900.00	85,500.00	82,100.00	82,500.00	74,434.25	12,186
2022-06-14	82,700.00	86,200.00	82,700.00	85,300.00	76,960.51	19,732
2022-06-13	86,800.00	87,000.00	85,300.00	85,700.00	77,321.40	10,265
2022-06-10	87,900.00	88,600.00	86,700.00	87,800.00	79,216.09	9,171
2022-06-09	91,100.00	91,200.00	87,500.00	88,900.00	80,208.55	32,347
2022-06-08	87,200.00	93,100.00	85,500.00	90,100.00	81,291.23	33,374
2022-06-07	86,500.00	86,700.00	84,800.00	84,900.00	76,599.61	12,608
2022-06-03	87,100.00	87,500.00	86,700.00	86,800.00	78,313.86	2,736
2022-06-02	87,800.00	87,800.00	86,500.00	86,600.00	78,133.41	5,702
2022-05-31	86,800.00	87,900.00	86,800.00	87,800.00	79,216.09	4,742
2022-05-30	86,200.00	87,200.00	85,900.00	87,100.00	78,584.53	4,804
2022-05-27	86,000.00	86,300.00	85,800.00	85,800.00	77,411.62	5,377
2022-05-26	88,000.00	88,200.00	85,200.00	85,400.00	77,050.73	17,448
2022-05-25	88,800.00	88,900.00	87,600.00	87,900.00	79,306.31	7,099
2022-05-24	89,600.00	89,700.00	88,200.00	88,700.00	80,028.10	4,098
2022-05-23	89,700.00	90,000.00	89,500.00	89,600.00	80,840.11	2,065
2022-05-20	89,500.00	90,200.00	89,500.00	89,500.00	80,749.89	4,062
2022-05-19	89,700.00	90,100.00	89,300.00	89,600.00	80,840.11	3,471
2022-05-18	90,800.00	91,600.00	90,000.00	90,600.00	81,742.34	3,018
2022-05-17	89,400.00	90,700.00	89,400.00	90,500.00	81,652.12	3,676

← NewerPage 18 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.