Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	90,300.00	90,800.00	89,100.00	90,300.00	81,471.67	2,262
2022-05-13	88,400.00	90,200.00	88,300.00	90,100.00	81,291.23	3,486
2022-05-12	90,000.00	90,000.00	88,900.00	88,900.00	80,208.55	3,772
2022-05-11	90,900.00	90,900.00	89,800.00	90,400.00	81,561.90	2,757
2022-05-10	88,200.00	90,900.00	87,500.00	90,900.00	82,013.01	5,666
2022-05-09	90,300.00	90,500.00	88,600.00	89,700.00	80,930.33	7,481
2022-05-06	91,400.00	91,400.00	90,500.00	90,500.00	81,652.12	5,479
2022-05-04	93,000.00	93,100.00	91,700.00	91,900.00	82,915.25	2,738
2022-05-03	93,600.00	93,600.00	92,300.00	92,600.00	83,546.81	3,380
2022-05-02	92,300.00	93,500.00	91,500.00	93,300.00	84,178.38	5,197
2022-04-29	91,800.00	93,300.00	91,200.00	93,200.00	84,088.15	7,443
2022-04-28	91,500.00	91,900.00	90,400.00	91,100.00	82,193.46	4,459
2022-04-27	90,200.00	91,100.00	90,100.00	90,800.00	81,922.79	5,008
2022-04-26	92,100.00	92,900.00	91,800.00	92,000.00	83,005.47	6,893
2022-04-25	94,000.00	94,000.00	91,800.00	91,800.00	82,825.02	9,437
2022-04-22	96,500.00	96,600.00	94,700.00	94,800.00	85,531.73	13,092
2022-04-21	92,200.00	95,800.00	92,100.00	95,500.00	86,163.29	21,823
2022-04-20	91,400.00	92,500.00	91,200.00	92,100.00	83,095.70	4,997
2022-04-19	91,400.00	91,900.00	91,100.00	91,400.00	82,464.13	2,578
2022-04-18	90,200.00	92,600.00	90,000.00	91,400.00	82,464.13	11,978
2022-04-15	90,500.00	90,900.00	90,000.00	90,600.00	81,742.34	3,212
2022-04-14	91,300.00	91,400.00	90,400.00	91,000.00	82,103.24	5,034
2022-04-13	89,900.00	91,100.00	89,900.00	91,000.00	82,103.24	4,599
2022-04-12	90,000.00	90,100.00	89,100.00	89,900.00	81,110.78	2,658
2022-04-11	90,400.00	90,400.00	89,900.00	89,900.00	81,110.78	2,221
2022-04-08	90,000.00	90,300.00	89,800.00	90,200.00	81,381.45	1,890
2022-04-07	90,700.00	90,700.00	89,300.00	90,000.00	81,201.00	10,710
2022-04-06	91,000.00	91,000.00	90,000.00	90,100.00	81,291.23	3,821
2022-04-05	91,700.00	91,700.00	90,700.00	91,100.00	82,193.46	2,156
2022-04-04	90,300.00	91,500.00	90,000.00	90,600.00	81,742.34	4,577
2022-04-01	91,000.00	91,500.00	90,100.00	90,700.00	81,832.57	3,001
2022-03-31	91,000.00	91,200.00	90,800.00	91,200.00	82,283.68	3,114
2022-03-30	91,100.00	91,500.00	90,800.00	91,200.00	82,283.68	6,187
2022-03-29	91,100.00	91,200.00	90,000.00	90,000.00	81,201.00	2,334
2022-03-28	89,700.00	90,200.00	89,300.00	90,100.00	81,291.23	5,464
2022-03-25	90,900.00	91,400.00	90,400.00	90,400.00	81,561.90	5,026
2022-03-24	91,300.00	91,300.00	90,500.00	90,900.00	82,013.01	3,851
2022-03-23	91,400.00	91,600.00	90,600.00	91,400.00	82,464.13	5,989
2022-03-22	90,900.00	91,900.00	86,000.00	90,800.00	81,922.79	14,702
2022-03-21	91,000.00	91,300.00	90,500.00	90,800.00	81,922.79	4,636
2022-03-18	91,000.00	91,300.00	89,900.00	90,400.00	81,561.90	5,131
2022-03-17	90,500.00	91,800.00	90,100.00	90,800.00	81,922.79	5,024
2022-03-16	90,000.00	90,000.00	88,400.00	89,300.00	80,569.44	3,273
2022-03-15	88,400.00	88,900.00	88,000.00	88,200.00	79,576.98	2,708
2022-03-14	90,400.00	90,400.00	88,000.00	88,400.00	79,757.43	6,146
2022-03-11	89,300.00	90,300.00	88,800.00	89,300.00	80,569.44	3,769
2022-03-10	90,800.00	90,900.00	89,200.00	89,800.00	81,020.56	3,681
2022-03-08	88,800.00	89,900.00	88,100.00	89,000.00	80,298.77	4,126
2022-03-07	91,500.00	91,500.00	88,800.00	89,600.00	80,840.11	11,890
2022-03-04	93,100.00	93,100.00	91,300.00	91,500.00	82,554.35	2,557
2022-03-03	92,700.00	93,000.00	91,600.00	92,700.00	83,637.04	3,668
2022-03-02	90,900.00	92,300.00	90,800.00	91,400.00	82,464.13	3,261
2022-02-28	91,600.00	91,600.00	89,600.00	91,300.00	82,373.91	2,456
2022-02-25	91,700.00	92,300.00	90,800.00	91,000.00	82,103.24	4,952
2022-02-24	91,400.00	92,600.00	90,700.00	90,900.00	82,013.01	8,793
2022-02-23	91,000.00	92,600.00	90,500.00	92,600.00	83,546.81	5,820
2022-02-22	90,600.00	91,200.00	90,600.00	91,100.00	82,193.46	3,019
2022-02-21	91,700.00	91,700.00	90,500.00	91,700.00	82,734.80	3,718
2022-02-18	91,200.00	92,000.00	91,200.00	92,000.00	83,005.47	2,924
2022-02-17	91,800.00	92,400.00	91,600.00	92,000.00	83,005.47	6,641

← NewerPage 19 of 21 · 1,226 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.