Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 265,000.00 | 272,500.00 | 254,500.00 | 272,500.00 | 272,500.00 | 81,097 |
| 2026-04-16 | 250,000.00 | 261,500.00 | 248,500.00 | 257,000.00 | 257,000.00 | 54,037 |
| 2026-04-15 | 234,500.00 | 251,250.00 | 232,500.00 | 247,000.00 | 247,000.00 | 58,253 |
| 2026-04-14 | 227,500.00 | 233,500.00 | 220,500.00 | 226,500.00 | 226,500.00 | 39,141 |
| 2026-04-13 | 212,000.00 | 223,000.00 | 212,000.00 | 218,500.00 | 218,500.00 | 39,140 |
| 2026-04-10 | 198,800.00 | 215,500.00 | 197,900.00 | 212,000.00 | 212,000.00 | 63,724 |
| 2026-04-09 | 189,800.00 | 192,900.00 | 187,000.00 | 192,000.00 | 192,000.00 | 34,723 |
| 2026-04-08 | 180,200.00 | 192,900.00 | 180,200.00 | 189,800.00 | 189,800.00 | 57,608 |
| 2026-04-07 | 179,600.00 | 179,800.00 | 170,600.00 | 173,800.00 | 173,800.00 | 13,223 |
| 2026-04-06 | 171,800.00 | 176,800.00 | 171,500.00 | 175,300.00 | 175,300.00 | 13,239 |
| 2026-04-03 | 164,200.00 | 173,700.00 | 164,200.00 | 171,700.00 | 171,700.00 | 26,937 |
| 2026-04-02 | 171,300.00 | 172,900.00 | 158,500.00 | 159,600.00 | 159,600.00 | 22,025 |
| 2026-04-01 | 166,900.00 | 174,200.00 | 164,600.00 | 170,800.00 | 170,800.00 | 23,064 |
| 2026-03-31 | 162,700.00 | 163,700.00 | 155,600.00 | 157,400.00 | 157,400.00 | 19,594 |
| 2026-03-30 | 159,800.00 | 167,500.00 | 156,100.00 | 165,500.00 | 165,500.00 | 17,774 |
| 2026-03-27 | 166,900.00 | 173,900.00 | 163,300.00 | 169,200.00 | 169,200.00 | 25,057 |
| 2026-03-26 | 178,000.00 | 183,000.00 | 174,300.00 | 176,000.00 | 176,000.00 | 23,491 |
| 2026-03-25 | 175,000.00 | 182,700.00 | 175,000.00 | 178,200.00 | 178,200.00 | 24,442 |
| 2026-03-24 | 176,200.00 | 179,200.00 | 169,000.00 | 174,100.00 | 174,100.00 | 29,994 |
| 2026-03-23 | 174,000.00 | 177,000.00 | 170,900.00 | 171,700.00 | 171,700.00 | 25,343 |
| 2026-03-20 | 192,900.00 | 193,000.00 | 182,700.00 | 183,800.00 | 183,800.00 | 47,291 |
| 2026-03-19 | 184,000.00 | 195,600.00 | 180,000.00 | 190,400.00 | 190,400.00 | 55,090 |
| 2026-03-18 | 185,000.00 | 188,500.00 | 182,500.00 | 187,700.00 | 187,700.00 | 46,673 |
| 2026-03-17 | 182,800.00 | 182,800.00 | 174,100.00 | 178,900.00 | 178,900.00 | 43,153 |
| 2026-03-16 | 164,500.00 | 185,000.00 | 164,500.00 | 172,400.00 | 172,400.00 | 38,382 |
| 2026-03-13 | 157,000.00 | 167,100.00 | 155,000.00 | 165,300.00 | 165,300.00 | 32,390 |
| 2026-03-12 | 164,600.00 | 166,400.00 | 159,000.00 | 161,000.00 | 161,000.00 | 25,399 |
| 2026-03-11 | 167,000.00 | 168,900.00 | 161,700.00 | 164,400.00 | 164,400.00 | 44,330 |
| 2026-03-10 | 162,000.00 | 165,700.00 | 156,800.00 | 161,700.00 | 161,700.00 | 40,747 |
| 2026-03-09 | 154,800.00 | 154,800.00 | 145,600.00 | 151,100.00 | 151,100.00 | 39,704 |
| 2026-03-06 | 160,900.00 | 165,000.00 | 154,800.00 | 162,900.00 | 162,900.00 | 34,162 |
| 2026-03-05 | 164,900.00 | 169,600.00 | 158,800.00 | 160,900.00 | 160,900.00 | 65,195 |
| 2026-03-04 | 156,500.00 | 163,900.00 | 136,400.00 | 144,000.00 | 144,000.00 | 112,320 |
| 2026-03-03 | 185,000.00 | 185,100.00 | 169,200.00 | 169,300.00 | 169,300.00 | 66,234 |
| 2026-02-27 | 185,800.00 | 190,100.00 | 182,800.00 | 188,500.00 | 188,500.00 | 48,824 |
| 2026-02-26 | 184,500.00 | 194,400.00 | 184,500.00 | 191,200.00 | 191,200.00 | 53,701 |
| 2026-02-25 | 190,100.00 | 191,000.00 | 180,300.00 | 183,800.00 | 183,800.00 | 65,211 |
| 2026-02-24 | 175,500.00 | 180,000.00 | 170,000.00 | 179,300.00 | 179,300.00 | 60,109 |
| 2026-02-23 | 159,000.00 | 178,800.00 | 158,400.00 | 175,500.00 | 175,500.00 | 108,432 |
| 2026-02-20 | 148,800.00 | 154,900.00 | 146,100.00 | 152,000.00 | 152,000.00 | 51,419 |
| 2026-02-19 | 135,000.00 | 149,000.00 | 134,100.00 | 148,800.00 | 148,800.00 | 92,723 |
| 2026-02-13 | 127,000.00 | 132,500.00 | 125,500.00 | 129,700.00 | 129,700.00 | 35,598 |
| 2026-02-12 | 125,600.00 | 128,400.00 | 125,600.00 | 127,700.00 | 127,700.00 | 25,373 |
| 2026-02-11 | 124,800.00 | 125,900.00 | 122,600.00 | 124,800.00 | 124,800.00 | 20,956 |
| 2026-02-10 | 123,900.00 | 128,800.00 | 123,900.00 | 125,100.00 | 125,100.00 | 24,732 |
| 2026-02-09 | 121,200.00 | 124,600.00 | 118,800.00 | 123,700.00 | 123,700.00 | 37,548 |
| 2026-02-06 | 118,900.00 | 119,200.00 | 113,100.00 | 116,200.00 | 116,200.00 | 47,182 |
| 2026-02-05 | 125,200.00 | 125,900.00 | 118,500.00 | 119,700.00 | 119,700.00 | 43,899 |
| 2026-02-04 | 129,400.00 | 129,400.00 | 124,400.00 | 127,300.00 | 127,300.00 | 39,541 |
| 2026-02-03 | 125,000.00 | 130,000.00 | 124,000.00 | 129,900.00 | 129,900.00 | 73,970 |
| 2026-02-02 | 122,500.00 | 128,300.00 | 119,600.00 | 120,400.00 | 120,400.00 | 60,692 |
| 2026-01-30 | 121,500.00 | 123,700.00 | 118,900.00 | 120,600.00 | 120,600.00 | 25,256 |
| 2026-01-29 | 121,000.00 | 123,000.00 | 117,700.00 | 121,500.00 | 121,500.00 | 43,413 |
| 2026-01-28 | 121,600.00 | 123,000.00 | 119,900.00 | 121,000.00 | 121,000.00 | 32,897 |
| 2026-01-27 | 122,000.00 | 122,000.00 | 118,000.00 | 120,900.00 | 120,900.00 | 24,938 |
| 2026-01-26 | 123,900.00 | 123,900.00 | 120,000.00 | 121,000.00 | 121,000.00 | 28,230 |
| 2026-01-23 | 127,000.00 | 128,000.00 | 121,800.00 | 122,500.00 | 122,500.00 | 40,494 |
| 2026-01-22 | 125,500.00 | 128,100.00 | 124,300.00 | 125,300.00 | 125,300.00 | 34,622 |
| 2026-01-21 | 120,000.00 | 125,500.00 | 120,000.00 | 124,500.00 | 124,500.00 | 22,414 |
| 2026-01-20 | 128,500.00 | 128,500.00 | 122,000.00 | 124,200.00 | 124,200.00 | 34,536 |
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.