Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 62,600.00 | 63,000.00 | 61,500.00 | 61,900.00 | 60,662.00 | 23,260 |
| 2025-07-21 | 63,200.00 | 64,200.00 | 62,600.00 | 62,600.00 | 61,348.00 | 10,230 |
| 2025-07-18 | 63,800.00 | 64,000.00 | 62,300.00 | 63,200.00 | 61,936.00 | 18,685 |
| 2025-07-17 | 63,300.00 | 64,000.00 | 62,550.00 | 63,500.00 | 62,230.00 | 27,502 |
| 2025-07-16 | 63,400.00 | 63,800.00 | 62,600.00 | 63,000.00 | 61,740.00 | 14,936 |
| 2025-07-15 | 62,600.00 | 63,400.00 | 62,100.00 | 63,400.00 | 62,132.00 | 17,849 |
| 2025-07-14 | 62,300.00 | 62,800.00 | 61,700.00 | 62,600.00 | 61,348.00 | 18,340 |
| 2025-07-11 | 62,100.00 | 62,700.00 | 61,900.00 | 62,300.00 | 61,054.00 | 7,889 |
| 2025-07-10 | 62,600.00 | 63,100.00 | 61,800.00 | 62,100.00 | 60,858.00 | 19,802 |
| 2025-07-09 | 63,000.00 | 63,000.00 | 61,400.00 | 62,500.00 | 61,250.00 | 15,263 |
| 2025-07-08 | 63,000.00 | 63,700.00 | 62,200.00 | 62,400.00 | 61,152.00 | 17,194 |
| 2025-07-07 | 62,900.00 | 63,300.00 | 62,200.00 | 63,000.00 | 61,740.00 | 10,944 |
| 2025-07-04 | 63,900.00 | 64,200.00 | 62,900.00 | 62,900.00 | 61,642.00 | 21,807 |
| 2025-07-03 | 61,500.00 | 63,900.00 | 61,300.00 | 63,900.00 | 62,622.00 | 28,443 |
| 2025-07-02 | 60,400.00 | 61,300.00 | 60,100.00 | 61,000.00 | 59,780.00 | 13,704 |
| 2025-07-01 | 60,400.00 | 61,300.00 | 60,200.00 | 60,400.00 | 59,192.00 | 20,525 |
| 2025-06-30 | 60,800.00 | 61,000.00 | 60,000.00 | 60,400.00 | 59,192.00 | 20,558 |
| 2025-06-27 | 62,600.00 | 62,900.00 | 60,700.00 | 60,800.00 | 59,584.00 | 26,099 |
| 2025-06-26 | 64,000.00 | 64,000.00 | 61,200.00 | 62,500.00 | 61,250.00 | 33,620 |
| 2025-06-25 | 62,200.00 | 62,900.00 | 61,300.00 | 62,300.00 | 61,054.00 | 24,563 |
| 2025-06-24 | 60,700.00 | 61,700.00 | 60,300.00 | 61,400.00 | 60,172.00 | 20,703 |
| 2025-06-23 | 60,700.00 | 60,700.00 | 58,800.00 | 59,400.00 | 58,212.00 | 21,252 |
| 2025-06-20 | 60,500.00 | 61,600.00 | 59,900.00 | 61,300.00 | 60,074.00 | 32,477 |
| 2025-06-19 | 60,700.00 | 60,800.00 | 59,500.00 | 60,000.00 | 58,800.00 | 17,227 |
| 2025-06-18 | 59,300.00 | 60,600.00 | 59,100.00 | 60,300.00 | 59,094.00 | 19,134 |
| 2025-06-17 | 59,100.00 | 60,400.00 | 58,800.00 | 59,400.00 | 58,212.00 | 24,183 |
| 2025-06-16 | 58,500.00 | 58,800.00 | 57,400.00 | 58,700.00 | 57,526.00 | 15,514 |
| 2025-06-13 | 60,000.00 | 60,200.00 | 58,000.00 | 58,300.00 | 57,134.00 | 24,791 |
| 2025-06-12 | 59,400.00 | 59,800.00 | 59,100.00 | 59,300.00 | 58,114.00 | 24,433 |
| 2025-06-11 | 58,100.00 | 59,300.00 | 58,100.00 | 59,300.00 | 58,114.00 | 16,814 |
| 2025-06-10 | 59,300.00 | 59,700.00 | 57,800.00 | 58,000.00 | 56,840.00 | 26,657 |
| 2025-06-09 | 60,200.00 | 60,500.00 | 58,100.00 | 59,000.00 | 57,820.00 | 25,546 |
| 2025-06-05 | 56,700.00 | 59,800.00 | 56,700.00 | 59,100.00 | 57,918.00 | 46,531 |
| 2025-06-04 | 55,600.00 | 57,100.00 | 55,600.00 | 56,500.00 | 55,370.00 | 12,266 |
| 2025-06-02 | 56,200.00 | 56,200.00 | 54,800.00 | 55,300.00 | 54,194.00 | 14,385 |
| 2025-05-30 | 55,900.00 | 57,100.00 | 55,000.00 | 55,800.00 | 54,684.00 | 15,385 |
| 2025-05-29 | 55,600.00 | 56,200.00 | 55,300.00 | 56,000.00 | 54,880.00 | 10,431 |
| 2025-05-28 | 53,500.00 | 55,600.00 | 53,400.00 | 55,300.00 | 54,194.00 | 10,350 |
| 2025-05-27 | 54,000.00 | 54,200.00 | 53,000.00 | 53,200.00 | 52,136.00 | 8,474 |
| 2025-05-26 | 53,400.00 | 54,700.00 | 53,200.00 | 54,100.00 | 53,018.00 | 4,546 |
| 2025-05-23 | 53,800.00 | 53,900.00 | 53,200.00 | 53,300.00 | 52,234.00 | 4,959 |
| 2025-05-22 | 54,200.00 | 54,900.00 | 53,600.00 | 53,800.00 | 52,724.00 | 5,256 |
| 2025-05-21 | 54,500.00 | 55,200.00 | 54,400.00 | 54,600.00 | 53,508.00 | 4,549 |
| 2025-05-20 | 54,700.00 | 55,300.00 | 54,300.00 | 54,500.00 | 53,410.00 | 6,576 |
| 2025-05-19 | 55,700.00 | 55,700.00 | 54,400.00 | 54,900.00 | 53,802.00 | 7,741 |
| 2025-05-16 | 55,900.00 | 56,200.00 | 55,100.00 | 55,700.00 | 54,586.00 | 6,735 |
| 2025-05-15 | 57,400.00 | 57,400.00 | 55,600.00 | 55,900.00 | 54,782.00 | 8,597 |
| 2025-05-14 | 56,900.00 | 57,600.00 | 56,400.00 | 57,500.00 | 56,350.00 | 8,019 |
| 2025-05-13 | 57,400.00 | 57,700.00 | 56,000.00 | 56,900.00 | 55,762.00 | 12,273 |
| 2025-05-12 | 55,200.00 | 57,400.00 | 55,000.00 | 57,100.00 | 55,958.00 | 15,137 |
| 2025-05-09 | 55,100.00 | 55,100.00 | 54,400.00 | 55,000.00 | 53,900.00 | 2,909 |
| 2025-05-08 | 55,000.00 | 55,100.00 | 54,200.00 | 55,000.00 | 53,900.00 | 5,921 |
| 2025-05-07 | 55,000.00 | 55,400.00 | 54,800.00 | 55,000.00 | 53,900.00 | 2,434 |
| 2025-05-02 | 55,200.00 | 55,200.00 | 54,300.00 | 54,800.00 | 53,704.00 | 2,176 |
| 2025-04-30 | 56,300.00 | 56,300.00 | 54,100.00 | 54,700.00 | 53,606.00 | 10,282 |
| 2025-04-29 | 56,200.00 | 56,600.00 | 55,300.00 | 56,000.00 | 54,880.00 | 9,259 |
| 2025-04-28 | 56,300.00 | 57,000.00 | 56,000.00 | 56,100.00 | 54,978.00 | 3,797 |
| 2025-04-25 | 55,900.00 | 56,600.00 | 55,700.00 | 56,500.00 | 55,370.00 | 7,369 |
| 2025-04-24 | 56,000.00 | 56,000.00 | 55,400.00 | 55,600.00 | 54,488.00 | 2,796 |
| 2025-04-23 | 55,200.00 | 56,050.00 | 55,000.00 | 55,900.00 | 54,782.00 | 5,683 |
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.