Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 128,300.00 | 130,500.00 | 127,100.00 | 128,500.00 | 128,500.00 | 31,548 |
| 2026-01-16 | 129,500.00 | 130,800.00 | 125,900.00 | 128,900.00 | 128,900.00 | 32,823 |
| 2026-01-15 | 125,400.00 | 127,700.00 | 123,800.00 | 127,700.00 | 127,700.00 | 18,795 |
| 2026-01-14 | 127,000.00 | 127,500.00 | 124,000.00 | 125,800.00 | 125,800.00 | 16,848 |
| 2026-01-13 | 126,000.00 | 127,500.00 | 123,500.00 | 127,000.00 | 127,000.00 | 25,152 |
| 2026-01-12 | 122,200.00 | 126,500.00 | 121,900.00 | 124,600.00 | 124,600.00 | 30,217 |
| 2026-01-09 | 123,200.00 | 123,200.00 | 119,400.00 | 120,900.00 | 120,900.00 | 14,785 |
| 2026-01-08 | 121,400.00 | 128,500.00 | 120,500.00 | 122,400.00 | 122,400.00 | 38,394 |
| 2026-01-07 | 124,000.00 | 126,000.00 | 119,000.00 | 121,700.00 | 121,700.00 | 20,366 |
| 2026-01-06 | 123,700.00 | 123,700.00 | 118,700.00 | 122,400.00 | 122,400.00 | 13,898 |
| 2026-01-05 | 123,000.00 | 126,000.00 | 119,500.00 | 123,800.00 | 123,800.00 | 25,661 |
| 2026-01-02 | 116,200.00 | 122,900.00 | 114,000.00 | 122,400.00 | 122,400.00 | 23,310 |
| 2025-12-30 | 117,200.00 | 117,200.00 | 114,000.00 | 116,000.00 | 116,000.00 | 12,299 |
| 2025-12-29 | 121,000.00 | 121,000.00 | 116,800.00 | 117,200.00 | 117,200.00 | 18,173 |
| 2025-12-26 | 118,100.00 | 121,400.00 | 118,000.00 | 120,000.00 | 117,600.00 | 30,341 |
| 2025-12-24 | 117,500.00 | 119,000.00 | 116,400.00 | 117,800.00 | 115,444.00 | 9,683 |
| 2025-12-23 | 118,300.00 | 118,900.00 | 116,500.00 | 117,500.00 | 115,150.00 | 17,405 |
| 2025-12-22 | 121,000.00 | 121,400.00 | 116,100.00 | 118,300.00 | 115,934.00 | 22,557 |
| 2025-12-19 | 121,100.00 | 122,000.00 | 118,000.00 | 119,300.00 | 116,914.00 | 15,712 |
| 2025-12-18 | 120,000.00 | 120,600.00 | 118,100.00 | 119,800.00 | 117,404.00 | 20,593 |
| 2025-12-17 | 122,700.00 | 123,400.00 | 120,000.00 | 122,900.00 | 120,442.00 | 20,359 |
| 2025-12-16 | 127,100.00 | 127,100.00 | 122,100.00 | 122,400.00 | 119,952.00 | 20,702 |
| 2025-12-15 | 125,000.00 | 128,300.00 | 124,500.00 | 127,200.00 | 124,656.00 | 40,710 |
| 2025-12-12 | 130,700.00 | 132,000.00 | 128,100.00 | 129,400.00 | 126,812.00 | 41,702 |
| 2025-12-11 | 123,000.00 | 134,000.00 | 122,400.00 | 129,600.00 | 127,008.00 | 105,293 |
| 2025-12-10 | 124,000.00 | 126,000.00 | 121,400.00 | 122,300.00 | 119,854.00 | 32,577 |
| 2025-12-09 | 119,200.00 | 123,900.00 | 118,800.00 | 122,000.00 | 119,560.00 | 31,022 |
| 2025-12-08 | 120,000.00 | 120,800.00 | 116,500.00 | 118,700.00 | 116,326.00 | 16,789 |
| 2025-12-05 | 118,200.00 | 120,000.00 | 116,400.00 | 119,800.00 | 117,404.00 | 27,350 |
| 2025-12-04 | 119,100.00 | 120,400.00 | 117,700.00 | 120,100.00 | 117,698.00 | 23,551 |
| 2025-12-03 | 117,000.00 | 120,900.00 | 116,200.00 | 119,000.00 | 116,620.00 | 29,534 |
| 2025-12-02 | 116,000.00 | 120,700.00 | 115,600.00 | 115,800.00 | 113,484.00 | 28,604 |
| 2025-12-01 | 115,600.00 | 119,300.00 | 113,400.00 | 115,900.00 | 113,582.00 | 37,971 |
| 2025-11-28 | 117,000.00 | 118,400.00 | 109,200.00 | 115,200.00 | 112,896.00 | 34,054 |
| 2025-11-27 | 121,500.00 | 121,700.00 | 116,500.00 | 118,600.00 | 116,228.00 | 51,898 |
| 2025-11-26 | 110,100.00 | 125,000.00 | 109,800.00 | 121,800.00 | 119,364.00 | 152,176 |
| 2025-11-25 | 108,000.00 | 108,500.00 | 105,600.00 | 106,900.00 | 104,762.00 | 55,870 |
| 2025-11-24 | 99,300.00 | 103,600.00 | 97,700.00 | 101,800.00 | 99,764.00 | 44,539 |
| 2025-11-21 | 96,900.00 | 99,600.00 | 95,200.00 | 97,000.00 | 95,060.00 | 31,395 |
| 2025-11-20 | 102,800.00 | 103,100.00 | 99,300.00 | 99,800.00 | 97,804.00 | 18,367 |
| 2025-11-19 | 95,600.00 | 101,900.00 | 94,000.00 | 99,100.00 | 97,118.00 | 39,453 |
| 2025-11-18 | 96,900.00 | 99,600.00 | 95,100.00 | 95,100.00 | 93,198.00 | 27,144 |
| 2025-11-17 | 99,100.00 | 100,700.00 | 98,000.00 | 99,800.00 | 97,804.00 | 13,975 |
| 2025-11-14 | 99,900.00 | 101,300.00 | 98,000.00 | 98,000.00 | 96,040.00 | 33,673 |
| 2025-11-13 | 104,500.00 | 104,500.00 | 101,500.00 | 102,900.00 | 100,842.00 | 11,314 |
| 2025-11-12 | 103,100.00 | 104,900.00 | 101,600.00 | 103,800.00 | 101,724.00 | 20,314 |
| 2025-11-11 | 102,600.00 | 107,900.00 | 102,100.00 | 102,800.00 | 100,744.00 | 35,303 |
| 2025-11-10 | 101,800.00 | 102,000.00 | 98,800.00 | 101,800.00 | 99,764.00 | 21,310 |
| 2025-11-07 | 99,600.00 | 104,000.00 | 98,300.00 | 100,500.00 | 98,490.00 | 26,365 |
| 2025-11-06 | 108,000.00 | 108,000.00 | 102,400.00 | 104,600.00 | 102,508.00 | 33,126 |
| 2025-11-05 | 103,200.00 | 104,700.00 | 97,000.00 | 103,200.00 | 101,136.00 | 63,611 |
| 2025-11-04 | 106,900.00 | 108,800.00 | 105,900.00 | 106,200.00 | 104,076.00 | 41,828 |
| 2025-11-03 | 105,900.00 | 107,100.00 | 104,300.00 | 106,400.00 | 104,272.00 | 30,406 |
| 2025-10-31 | 100,100.00 | 107,900.00 | 100,000.00 | 106,700.00 | 104,566.00 | 52,670 |
| 2025-10-30 | 102,300.00 | 102,300.00 | 99,300.00 | 100,100.00 | 98,098.00 | 40,620 |
| 2025-10-29 | 102,900.00 | 103,900.00 | 99,400.00 | 102,400.00 | 100,352.00 | 48,903 |
| 2025-10-28 | 99,700.00 | 101,600.00 | 98,000.00 | 101,500.00 | 99,470.00 | 33,302 |
| 2025-10-27 | 97,900.00 | 99,800.00 | 96,700.00 | 99,500.00 | 97,510.00 | 36,730 |
| 2025-10-24 | 97,600.00 | 98,000.00 | 95,900.00 | 97,100.00 | 95,158.00 | 21,796 |
| 2025-10-23 | 93,000.00 | 97,700.00 | 91,900.00 | 97,300.00 | 95,354.00 | 33,573 |
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.