Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	92,600.00	93,000.00	91,800.00	92,600.00	83,546.81	3,369
2022-02-15	91,800.00	92,000.00	91,000.00	91,200.00	82,283.68	4,695
2022-02-14	91,700.00	92,900.00	91,000.00	91,400.00	82,464.13	7,690
2022-02-11	94,800.00	95,100.00	94,000.00	94,000.00	84,809.94	4,266
2022-02-10	95,300.00	96,300.00	95,300.00	95,600.00	86,253.51	11,065
2022-02-09	96,500.00	96,600.00	91,500.00	95,400.00	86,073.07	8,016
2022-02-08	96,800.00	96,800.00	95,300.00	95,400.00	86,073.07	4,084
2022-02-07	95,400.00	99,800.00	93,000.00	96,500.00	87,065.52	18,641
2022-02-04	95,400.00	96,300.00	93,800.00	95,500.00	86,163.29	8,529
2022-02-03	96,600.00	97,200.00	95,600.00	95,700.00	86,343.74	5,010
2022-01-28	91,400.00	97,000.00	91,400.00	96,200.00	86,794.85	11,742
2022-01-27	93,500.00	95,500.00	91,000.00	92,000.00	83,005.47	12,308
2022-01-26	93,600.00	94,800.00	93,300.00	93,500.00	84,358.82	6,022
2022-01-25	96,300.00	96,400.00	93,600.00	93,600.00	84,449.05	14,841
2022-01-24	94,200.00	97,100.00	94,200.00	96,000.00	86,614.41	14,066
2022-01-21	98,700.00	99,000.00	96,500.00	97,400.00	87,877.53	13,158
2022-01-20	98,200.00	100,500.00	97,900.00	99,800.00	90,042.89	6,910
2022-01-19	99,400.00	100,500.00	98,100.00	98,700.00	89,050.44	10,142
2022-01-18	98,700.00	102,000.00	98,400.00	99,900.00	90,133.12	14,813
2022-01-17	101,000.00	101,000.00	97,500.00	98,100.00	88,509.10	10,946
2022-01-14	98,300.00	102,500.00	97,200.00	100,000.00	90,223.34	18,155
2022-01-13	99,500.00	99,500.00	97,700.00	98,700.00	89,050.44	10,182
2022-01-12	98,700.00	99,600.00	97,800.00	99,100.00	89,411.33	6,856
2022-01-11	96,800.00	98,400.00	96,700.00	97,800.00	88,238.43	7,216
2022-01-10	99,100.00	99,100.00	95,000.00	97,600.00	88,057.98	9,690
2022-01-07	98,000.00	99,700.00	97,600.00	99,600.00	89,862.45	10,731
2022-01-06	99,000.00	100,500.00	97,000.00	97,800.00	88,238.43	14,954
2022-01-05	101,500.00	101,500.00	99,700.00	99,800.00	90,042.89	20,211
2022-01-04	102,000.00	103,000.00	101,000.00	102,000.00	92,027.81	7,952
2022-01-03	105,000.00	105,500.00	102,000.00	102,500.00	92,478.92	10,956
2021-12-30	106,500.00	106,500.00	104,000.00	105,000.00	94,734.51	9,218
2021-12-29	105,000.00	106,500.00	104,000.00	106,000.00	95,636.74	15,669
2021-12-28	107,000.00	107,000.00	105,500.00	105,500.00	93,245.82	25,870
2021-12-27	106,500.00	107,000.00	105,500.00	106,500.00	94,129.67	28,582
2021-12-24	103,000.00	107,000.00	102,500.00	105,500.00	93,245.82	40,467
2021-12-23	100,500.00	102,000.00	99,800.00	101,500.00	89,710.43	14,263
2021-12-22	100,500.00	100,500.00	99,200.00	99,900.00	88,296.28	6,230
2021-12-21	98,200.00	99,800.00	97,500.00	99,700.00	88,119.51	7,234
2021-12-20	100,000.00	100,000.00	97,700.00	97,900.00	86,528.59	7,596
2021-12-17	99,000.00	100,500.00	99,000.00	100,000.00	88,384.66	9,054
2021-12-16	100,500.00	101,000.00	100,000.00	100,000.00	88,384.66	9,968
2021-12-15	99,500.00	100,000.00	99,000.00	99,500.00	87,942.74	3,505
2021-12-14	99,500.00	100,500.00	98,900.00	99,800.00	88,207.89	6,388
2021-12-13	100,000.00	101,000.00	99,800.00	99,800.00	88,207.89	9,291
2021-12-10	98,000.00	100,500.00	97,700.00	99,600.00	88,031.13	16,928
2021-12-09	98,000.00	98,800.00	97,300.00	98,000.00	86,616.97	6,164
2021-12-08	99,300.00	99,600.00	97,100.00	97,800.00	86,440.20	9,491
2021-12-07	97,400.00	98,700.00	96,800.00	97,900.00	86,528.59	11,885
2021-12-06	95,800.00	96,900.00	95,200.00	96,800.00	85,556.35	6,339
2021-12-03	96,200.00	96,600.00	95,200.00	96,400.00	85,202.82	8,530
2021-12-02	96,100.00	97,600.00	94,500.00	95,400.00	84,318.97	10,238
2021-12-01	94,900.00	97,000.00	94,500.00	96,100.00	84,937.66	13,329
2021-11-30	95,100.00	97,300.00	93,700.00	94,500.00	83,523.51	9,744
2021-11-29	94,500.00	98,600.00	94,200.00	96,000.00	84,849.28	14,959
2021-11-26	97,700.00	100,500.00	93,900.00	97,500.00	86,175.05	35,357
2021-11-25	98,900.00	99,300.00	97,900.00	98,000.00	86,616.97	8,309
2021-11-24	99,100.00	100,500.00	98,200.00	98,800.00	87,324.05	14,081
2021-11-23	97,900.00	99,000.00	96,500.00	98,900.00	87,412.43	13,407
2021-11-22	97,500.00	98,700.00	97,200.00	98,000.00	86,616.97	19,531
2021-11-19	92,900.00	96,100.00	92,900.00	95,500.00	84,407.35	18,084

← NewerPage 20 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.