Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 96,000.00 | 96,000.00 | 92,600.00 | 94,200.00 | 92,316.00 | 21,380 |
| 2025-10-21 | 94,200.00 | 97,700.00 | 94,000.00 | 96,300.00 | 94,374.00 | 58,769 |
| 2025-10-20 | 91,200.00 | 93,600.00 | 89,900.00 | 93,000.00 | 91,140.00 | 24,752 |
| 2025-10-17 | 88,900.00 | 91,100.00 | 88,100.00 | 91,100.00 | 89,278.00 | 31,572 |
| 2025-10-16 | 89,800.00 | 89,800.00 | 87,700.00 | 89,000.00 | 87,220.00 | 32,364 |
| 2025-10-15 | 89,300.00 | 90,000.00 | 88,000.00 | 89,800.00 | 88,004.00 | 19,928 |
| 2025-10-14 | 94,400.00 | 94,400.00 | 88,000.00 | 89,300.00 | 87,514.00 | 41,642 |
| 2025-10-13 | 91,700.00 | 92,300.00 | 90,000.00 | 92,000.00 | 90,160.00 | 40,747 |
| 2025-10-10 | 89,700.00 | 95,600.00 | 89,150.00 | 95,400.00 | 93,492.00 | 69,714 |
| 2025-10-02 | 86,300.00 | 88,000.00 | 86,100.00 | 87,200.00 | 85,456.00 | 20,118 |
| 2025-10-01 | 85,500.00 | 86,100.00 | 84,500.00 | 84,700.00 | 83,006.00 | 16,267 |
| 2025-09-30 | 87,100.00 | 88,300.00 | 84,400.00 | 84,900.00 | 83,202.00 | 18,940 |
| 2025-09-29 | 85,400.00 | 88,100.00 | 85,400.00 | 87,100.00 | 85,358.00 | 24,427 |
| 2025-09-26 | 89,000.00 | 89,000.00 | 83,200.00 | 84,900.00 | 83,202.00 | 55,449 |
| 2025-09-25 | 87,000.00 | 89,900.00 | 87,000.00 | 89,200.00 | 87,416.00 | 27,507 |
| 2025-09-24 | 92,100.00 | 92,100.00 | 86,300.00 | 88,800.00 | 87,024.00 | 65,668 |
| 2025-09-23 | 93,600.00 | 93,700.00 | 90,800.00 | 92,200.00 | 90,356.00 | 34,227 |
| 2025-09-22 | 89,000.00 | 93,000.00 | 89,000.00 | 92,800.00 | 90,944.00 | 36,634 |
| 2025-09-19 | 89,000.00 | 89,100.00 | 87,900.00 | 88,600.00 | 86,828.00 | 16,140 |
| 2025-09-18 | 87,200.00 | 88,800.00 | 86,700.00 | 88,600.00 | 86,828.00 | 21,290 |
| 2025-09-17 | 86,600.00 | 87,800.00 | 84,800.00 | 87,200.00 | 85,456.00 | 23,913 |
| 2025-09-16 | 85,500.00 | 87,100.00 | 85,000.00 | 86,900.00 | 85,162.00 | 35,081 |
| 2025-09-15 | 85,900.00 | 85,900.00 | 84,200.00 | 85,200.00 | 83,496.00 | 23,531 |
| 2025-09-12 | 84,800.00 | 86,400.00 | 84,350.00 | 85,000.00 | 83,300.00 | 40,238 |
| 2025-09-11 | 82,500.00 | 85,300.00 | 82,000.00 | 83,800.00 | 82,124.00 | 39,584 |
| 2025-09-10 | 81,600.00 | 82,200.00 | 80,400.00 | 81,000.00 | 79,380.00 | 14,455 |
| 2025-09-09 | 80,900.00 | 82,400.00 | 80,100.00 | 81,500.00 | 79,870.00 | 21,644 |
| 2025-09-08 | 79,000.00 | 81,000.00 | 78,800.00 | 80,400.00 | 78,792.00 | 13,115 |
| 2025-09-05 | 82,200.00 | 82,200.00 | 79,600.00 | 80,000.00 | 78,400.00 | 21,928 |
| 2025-09-04 | 79,700.00 | 82,700.00 | 79,400.00 | 81,000.00 | 79,380.00 | 50,059 |
| 2025-09-03 | 76,600.00 | 79,300.00 | 76,600.00 | 79,100.00 | 77,518.00 | 48,283 |
| 2025-09-02 | 73,000.00 | 76,700.00 | 73,000.00 | 76,000.00 | 74,480.00 | 38,688 |
| 2025-09-01 | 71,800.00 | 74,200.00 | 70,500.00 | 72,500.00 | 71,050.00 | 19,363 |
| 2025-08-29 | 72,700.00 | 73,200.00 | 71,600.00 | 71,800.00 | 70,364.00 | 8,605 |
| 2025-08-28 | 72,100.00 | 73,400.00 | 71,700.00 | 72,600.00 | 71,148.00 | 7,096 |
| 2025-08-27 | 72,200.00 | 72,900.00 | 72,000.00 | 72,300.00 | 70,854.00 | 5,478 |
| 2025-08-26 | 71,300.00 | 73,100.00 | 71,300.00 | 72,000.00 | 70,560.00 | 9,352 |
| 2025-08-25 | 70,700.00 | 72,200.00 | 70,700.00 | 71,300.00 | 69,874.00 | 8,600 |
| 2025-08-22 | 70,800.00 | 71,400.00 | 70,400.00 | 70,700.00 | 69,286.00 | 6,794 |
| 2025-08-21 | 70,500.00 | 71,200.00 | 70,000.00 | 70,800.00 | 69,384.00 | 9,939 |
| 2025-08-20 | 70,900.00 | 70,900.00 | 69,000.00 | 70,300.00 | 68,894.00 | 18,296 |
| 2025-08-19 | 71,500.00 | 72,500.00 | 71,000.00 | 71,300.00 | 69,874.00 | 9,107 |
| 2025-08-18 | 73,300.00 | 73,300.00 | 71,100.00 | 71,500.00 | 70,070.00 | 16,151 |
| 2025-08-14 | 73,800.00 | 73,900.00 | 72,300.00 | 73,500.00 | 72,030.00 | 19,249 |
| 2025-08-13 | 72,400.00 | 73,900.00 | 72,100.00 | 73,800.00 | 72,324.00 | 25,917 |
| 2025-08-12 | 71,800.00 | 72,300.00 | 71,300.00 | 71,300.00 | 69,874.00 | 15,361 |
| 2025-08-11 | 72,400.00 | 73,000.00 | 71,700.00 | 71,700.00 | 70,266.00 | 14,231 |
| 2025-08-08 | 70,900.00 | 73,400.00 | 70,500.00 | 72,400.00 | 70,952.00 | 27,134 |
| 2025-08-07 | 71,000.00 | 72,000.00 | 70,200.00 | 70,500.00 | 69,090.00 | 23,999 |
| 2025-08-06 | 69,800.00 | 70,500.00 | 69,300.00 | 69,500.00 | 68,110.00 | 10,717 |
| 2025-08-05 | 69,000.00 | 70,700.00 | 68,700.00 | 70,100.00 | 68,698.00 | 27,375 |
| 2025-08-04 | 65,700.00 | 68,800.00 | 65,500.00 | 67,700.00 | 66,346.00 | 26,024 |
| 2025-08-01 | 67,000.00 | 68,200.00 | 65,500.00 | 65,500.00 | 64,190.00 | 24,218 |
| 2025-07-31 | 68,200.00 | 69,500.00 | 66,600.00 | 67,400.00 | 66,052.00 | 36,014 |
| 2025-07-30 | 62,800.00 | 69,000.00 | 62,800.00 | 68,300.00 | 66,934.00 | 107,839 |
| 2025-07-29 | 63,500.00 | 63,500.00 | 61,600.00 | 62,600.00 | 61,348.00 | 12,741 |
| 2025-07-28 | 62,700.00 | 63,500.00 | 62,000.00 | 63,400.00 | 62,132.00 | 12,891 |
| 2025-07-25 | 62,000.00 | 62,900.00 | 61,600.00 | 62,300.00 | 61,054.00 | 9,617 |
| 2025-07-24 | 62,200.00 | 62,600.00 | 61,700.00 | 62,000.00 | 60,760.00 | 10,648 |
| 2025-07-23 | 62,400.00 | 62,700.00 | 61,700.00 | 62,200.00 | 60,956.00 | 8,514 |
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.