Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 93,000.00 | 94,300.00 | 92,300.00 | 92,500.00 | 81,755.81 | 6,021 |
| 2021-11-17 | 94,400.00 | 94,700.00 | 93,100.00 | 93,200.00 | 82,374.51 | 6,890 |
| 2021-11-16 | 95,200.00 | 95,200.00 | 93,600.00 | 93,800.00 | 82,904.81 | 6,002 |
| 2021-11-15 | 94,100.00 | 96,200.00 | 93,600.00 | 95,000.00 | 83,965.43 | 14,880 |
| 2021-11-12 | 92,200.00 | 94,500.00 | 92,200.00 | 93,300.00 | 82,462.89 | 7,785 |
| 2021-11-11 | 91,100.00 | 92,900.00 | 91,000.00 | 92,000.00 | 81,313.89 | 9,857 |
| 2021-11-10 | 93,000.00 | 93,600.00 | 92,000.00 | 92,000.00 | 81,313.89 | 6,802 |
| 2021-11-09 | 93,200.00 | 93,800.00 | 92,000.00 | 93,000.00 | 82,197.74 | 18,381 |
| 2021-11-08 | 93,500.00 | 93,500.00 | 92,000.00 | 93,200.00 | 82,374.51 | 6,068 |
| 2021-11-05 | 93,400.00 | 94,500.00 | 92,900.00 | 93,700.00 | 82,816.43 | 8,170 |
| 2021-11-04 | 95,000.00 | 95,100.00 | 92,700.00 | 93,300.00 | 82,462.89 | 11,865 |
| 2021-11-03 | 94,900.00 | 95,400.00 | 93,500.00 | 94,000.00 | 83,081.58 | 7,675 |
| 2021-11-02 | 94,000.00 | 96,400.00 | 94,000.00 | 94,800.00 | 83,788.66 | 6,630 |
| 2021-11-01 | 95,200.00 | 95,400.00 | 93,700.00 | 93,700.00 | 82,816.43 | 6,802 |
| 2021-10-29 | 97,900.00 | 97,900.00 | 94,600.00 | 95,500.00 | 84,407.35 | 13,968 |
| 2021-10-28 | 90,800.00 | 98,400.00 | 89,800.00 | 96,400.00 | 85,202.82 | 52,845 |
| 2021-10-27 | 90,700.00 | 90,900.00 | 89,500.00 | 90,300.00 | 79,811.35 | 5,404 |
| 2021-10-26 | 88,100.00 | 90,400.00 | 88,100.00 | 90,400.00 | 79,899.74 | 8,074 |
| 2021-10-25 | 88,400.00 | 89,000.00 | 87,800.00 | 88,600.00 | 78,308.81 | 5,758 |
| 2021-10-22 | 88,600.00 | 90,000.00 | 88,100.00 | 88,400.00 | 78,132.04 | 7,464 |
| 2021-10-21 | 90,000.00 | 90,000.00 | 89,100.00 | 89,400.00 | 79,015.89 | 5,563 |
| 2021-10-20 | 91,500.00 | 91,500.00 | 89,800.00 | 89,900.00 | 79,457.81 | 6,567 |
| 2021-10-19 | 91,100.00 | 91,700.00 | 90,200.00 | 90,900.00 | 80,341.66 | 2,818 |
| 2021-10-18 | 91,100.00 | 91,100.00 | 89,900.00 | 90,600.00 | 80,076.51 | 4,524 |
| 2021-10-15 | 90,000.00 | 91,500.00 | 90,000.00 | 91,100.00 | 80,518.43 | 6,322 |
| 2021-10-14 | 87,800.00 | 89,400.00 | 87,400.00 | 89,000.00 | 78,662.35 | 5,515 |
← NewerPage 21 of 21 · 1,226 trading days
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.