Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 480,000.00 | 480,000.00 | 448,500.00 | 467,500.00 | 467,500.00 | 32,936 |
| 2026-07-15 | 484,500.00 | 514,000.00 | 470,000.00 | 511,000.00 | 511,000.00 | 74,228 |
| 2026-07-14 | 462,500.00 | 472,500.00 | 421,000.00 | 449,500.00 | 449,500.00 | 86,631 |
| 2026-07-13 | 564,000.00 | 564,000.00 | 460,500.00 | 470,000.00 | 470,000.00 | 72,072 |
| 2026-07-10 | 572,000.00 | 588,000.00 | 541,000.00 | 565,000.00 | 565,000.00 | 42,117 |
| 2026-07-09 | 545,000.00 | 563,000.00 | 502,000.00 | 536,000.00 | 536,000.00 | 58,735 |
| 2026-07-08 | 544,000.00 | 590,000.00 | 515,000.00 | 539,000.00 | 539,000.00 | 80,565 |
| 2026-07-07 | 638,000.00 | 659,000.00 | 569,000.00 | 586,000.00 | 586,000.00 | 58,314 |
| 2026-07-06 | 694,000.00 | 694,000.00 | 645,000.00 | 660,000.00 | 660,000.00 | 49,116 |
| 2026-07-03 | 674,000.00 | 698,000.00 | 607,000.00 | 695,000.00 | 695,000.00 | 91,183 |
| 2026-07-02 | 740,000.00 | 752,000.00 | 680,000.00 | 685,000.00 | 685,000.00 | 74,174 |
| 2026-07-01 | 809,000.00 | 825,000.00 | 758,000.00 | 782,000.00 | 782,000.00 | 82,913 |
| 2026-06-30 | 777,000.00 | 808,000.00 | 749,000.00 | 795,000.00 | 795,000.00 | 132,667 |
| 2026-06-29 | 784,000.00 | 805,000.00 | 735,000.00 | 777,000.00 | 777,000.00 | 79,074 |
| 2026-06-26 | 788,000.00 | 835,000.00 | 726,000.00 | 777,000.00 | 777,000.00 | 147,039 |
| 2026-06-25 | 868,000.00 | 882,000.00 | 766,000.00 | 788,000.00 | 788,000.00 | 129,214 |
| 2026-06-24 | 813,000.00 | 871,000.00 | 755,000.00 | 806,000.00 | 806,000.00 | 211,021 |
| 2026-06-23 | 963,000.00 | 987,000.00 | 803,000.00 | 817,000.00 | 817,000.00 | 342,044 |
| 2026-06-22 | 800,000.00 | 1,008,000.00 | 760,000.00 | 954,000.00 | 954,000.00 | 512,723 |
| 2026-06-19 | 758,000.00 | 845,000.00 | 756,000.00 | 809,000.00 | 809,000.00 | 359,906 |
| 2026-06-18 | 617,000.00 | 759,000.00 | 610,000.00 | 726,000.00 | 726,000.00 | 226,573 |
| 2026-06-17 | 615,000.00 | 633,000.00 | 601,000.00 | 617,000.00 | 617,000.00 | 38,911 |
| 2026-06-16 | 643,000.00 | 643,000.00 | 609,000.00 | 628,000.00 | 628,000.00 | 65,350 |
| 2026-06-15 | 599,000.00 | 631,000.00 | 599,000.00 | 627,000.00 | 627,000.00 | 75,602 |
| 2026-06-12 | 638,000.00 | 638,000.00 | 541,000.00 | 558,000.00 | 558,000.00 | 69,611 |
| 2026-06-11 | 560,000.00 | 584,000.00 | 543,000.00 | 570,000.00 | 570,000.00 | 53,638 |
| 2026-06-10 | 634,000.00 | 637,000.00 | 561,000.00 | 586,000.00 | 586,000.00 | 72,466 |
| 2026-06-09 | 568,000.00 | 644,000.00 | 558,000.00 | 643,000.00 | 643,000.00 | 106,213 |
| 2026-06-08 | 518,000.00 | 576,000.00 | 514,000.00 | 541,000.00 | 541,000.00 | 53,285 |
| 2026-06-05 | 537,000.00 | 628,000.00 | 536,000.00 | 597,000.00 | 597,000.00 | 121,054 |
| 2026-06-04 | 630,000.00 | 640,000.00 | 575,000.00 | 578,000.00 | 578,000.00 | 74,673 |
| 2026-06-02 | 654,000.00 | 667,000.00 | 572,000.00 | 630,000.00 | 630,000.00 | 137,384 |
| 2026-06-01 | 765,000.00 | 800,000.00 | 700,000.00 | 752,000.00 | 752,000.00 | 163,580 |
| 2026-05-29 | 624,000.00 | 765,000.00 | 612,000.00 | 765,000.00 | 765,000.00 | 169,634 |
| 2026-05-28 | 557,000.00 | 597,000.00 | 513,000.00 | 589,000.00 | 589,000.00 | 98,010 |
| 2026-05-27 | 600,000.00 | 600,000.00 | 541,000.00 | 566,000.00 | 566,000.00 | 92,397 |
| 2026-05-26 | 490,000.00 | 540,000.00 | 490,000.00 | 527,000.00 | 527,000.00 | 85,695 |
| 2026-05-22 | 451,000.00 | 466,000.00 | 430,500.00 | 454,000.00 | 454,000.00 | 67,973 |
| 2026-05-21 | 400,000.00 | 437,000.00 | 400,000.00 | 433,500.00 | 433,500.00 | 62,397 |
| 2026-05-20 | 363,000.00 | 394,500.00 | 340,500.00 | 382,000.00 | 382,000.00 | 66,652 |
| 2026-05-19 | 398,500.00 | 398,500.00 | 366,750.00 | 377,000.00 | 377,000.00 | 31,631 |
| 2026-05-18 | 408,000.00 | 419,500.00 | 356,000.00 | 398,000.00 | 398,000.00 | 61,395 |
| 2026-05-15 | 404,000.00 | 461,000.00 | 392,500.00 | 408,000.00 | 408,000.00 | 130,513 |
| 2026-05-14 | 398,500.00 | 401,500.00 | 381,000.00 | 392,000.00 | 392,000.00 | 49,296 |
| 2026-05-13 | 370,000.00 | 407,000.00 | 352,000.00 | 397,000.00 | 397,000.00 | 79,297 |
| 2026-05-12 | 379,000.00 | 401,000.00 | 350,000.00 | 384,500.00 | 384,500.00 | 94,574 |
| 2026-05-11 | 379,000.00 | 379,500.00 | 358,500.00 | 376,500.00 | 376,500.00 | 71,793 |
| 2026-05-08 | 372,000.00 | 385,000.00 | 365,000.00 | 379,500.00 | 379,500.00 | 46,625 |
| 2026-05-07 | 387,000.00 | 393,000.00 | 364,000.00 | 381,500.00 | 381,500.00 | 67,452 |
| 2026-05-06 | 396,000.00 | 406,000.00 | 365,000.00 | 382,000.00 | 382,000.00 | 98,015 |
| 2026-05-04 | 354,000.00 | 378,000.00 | 350,500.00 | 376,000.00 | 376,000.00 | 136,832 |
| 2026-04-30 | 353,500.00 | 367,500.00 | 344,000.00 | 348,000.00 | 348,000.00 | 78,726 |
| 2026-04-29 | 345,000.00 | 352,500.00 | 332,000.00 | 351,000.00 | 351,000.00 | 66,813 |
| 2026-04-28 | 325,000.00 | 354,500.00 | 316,000.00 | 345,500.00 | 345,500.00 | 128,338 |
| 2026-04-27 | 310,000.00 | 314,000.00 | 296,000.00 | 311,500.00 | 311,500.00 | 58,961 |
| 2026-04-24 | 311,000.00 | 314,000.00 | 301,000.00 | 307,500.00 | 307,500.00 | 53,589 |
| 2026-04-23 | 320,000.00 | 320,000.00 | 296,500.00 | 308,000.00 | 308,000.00 | 90,784 |
| 2026-04-22 | 322,000.00 | 325,750.00 | 310,000.00 | 324,500.00 | 324,500.00 | 99,942 |
| 2026-04-21 | 271,000.00 | 315,000.00 | 270,500.00 | 314,000.00 | 314,000.00 | 109,682 |
| 2026-04-20 | 280,000.00 | 284,500.00 | 265,000.00 | 268,000.00 | 268,000.00 | 79,423 |
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.