Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 55,200.00 | 56,050.00 | 55,000.00 | 55,900.00 | 54,782.00 | 5,683 |
| 2025-04-22 | 54,700.00 | 55,300.00 | 54,500.00 | 54,800.00 | 53,704.00 | 5,417 |
| 2025-04-21 | 55,500.00 | 55,500.00 | 54,800.00 | 55,000.00 | 53,900.00 | 2,714 |
| 2025-04-18 | 54,700.00 | 55,400.00 | 54,400.00 | 55,300.00 | 54,194.00 | 9,384 |
| 2025-04-17 | 54,300.00 | 56,300.00 | 54,100.00 | 54,600.00 | 53,508.00 | 3,750 |
| 2025-04-16 | 56,300.00 | 57,400.00 | 53,700.00 | 54,300.00 | 53,214.00 | 23,406 |
| 2025-04-15 | 52,700.00 | 53,400.00 | 52,400.00 | 52,700.00 | 51,646.00 | 5,561 |
| 2025-04-14 | 52,600.00 | 53,900.00 | 52,500.00 | 52,600.00 | 51,548.00 | 4,737 |
| 2025-04-11 | 52,400.00 | 52,500.00 | 51,100.00 | 52,500.00 | 51,450.00 | 6,625 |
| 2025-04-10 | 52,000.00 | 52,900.00 | 51,700.00 | 52,800.00 | 51,744.00 | 8,967 |
| 2025-04-09 | 50,700.00 | 50,800.00 | 49,200.00 | 49,200.00 | 48,216.00 | 13,383 |
| 2025-04-08 | 51,600.00 | 52,000.00 | 50,100.00 | 50,100.00 | 49,098.00 | 12,414 |
| 2025-04-07 | 53,400.00 | 53,400.00 | 51,000.00 | 51,200.00 | 50,176.00 | 9,824 |
| 2025-04-04 | 52,600.00 | 55,000.00 | 52,600.00 | 54,000.00 | 52,920.00 | 9,455 |
| 2025-04-03 | 56,400.00 | 56,400.00 | 53,700.00 | 54,000.00 | 52,920.00 | 22,889 |
| 2025-04-02 | 56,500.00 | 57,900.00 | 56,400.00 | 57,500.00 | 56,350.00 | 3,085 |
| 2025-04-01 | 56,700.00 | 57,500.00 | 56,300.00 | 57,000.00 | 55,860.00 | 5,821 |
| 2025-03-31 | 58,900.00 | 58,900.00 | 56,500.00 | 56,600.00 | 55,468.00 | 9,101 |
| 2025-03-28 | 60,700.00 | 60,800.00 | 58,800.00 | 59,500.00 | 58,310.00 | 7,359 |
| 2025-03-27 | 61,100.00 | 61,400.00 | 60,300.00 | 60,700.00 | 59,486.00 | 4,663 |
| 2025-03-26 | 61,200.00 | 61,800.00 | 60,300.00 | 61,500.00 | 60,270.00 | 6,632 |
| 2025-03-25 | 61,800.00 | 62,000.00 | 60,900.00 | 61,200.00 | 59,976.00 | 3,242 |
| 2025-03-24 | 61,800.00 | 61,900.00 | 61,200.00 | 61,600.00 | 60,368.00 | 1,177 |
| 2025-03-21 | 61,700.00 | 61,800.00 | 61,200.00 | 61,600.00 | 60,368.00 | 2,683 |
| 2025-03-20 | 61,700.00 | 62,100.00 | 61,100.00 | 61,700.00 | 60,466.00 | 6,958 |
| 2025-03-19 | 60,600.00 | 61,800.00 | 60,600.00 | 61,500.00 | 60,270.00 | 5,104 |
| 2025-03-18 | 61,300.00 | 61,900.00 | 60,900.00 | 61,300.00 | 60,074.00 | 6,853 |
| 2025-03-17 | 61,200.00 | 62,500.00 | 60,600.00 | 61,200.00 | 59,976.00 | 13,418 |
| 2025-03-14 | 60,000.00 | 60,900.00 | 60,000.00 | 60,900.00 | 59,682.00 | 6,480 |
| 2025-03-13 | 60,600.00 | 61,100.00 | 59,900.00 | 60,400.00 | 59,192.00 | 8,768 |
| 2025-03-12 | 60,400.00 | 60,800.00 | 59,300.00 | 60,200.00 | 58,996.00 | 11,050 |
| 2025-03-11 | 59,000.00 | 60,900.00 | 58,600.00 | 60,000.00 | 58,800.00 | 19,839 |
| 2025-03-10 | 61,400.00 | 61,400.00 | 59,800.00 | 60,100.00 | 58,898.00 | 2,652 |
| 2025-03-07 | 59,500.00 | 61,000.00 | 59,500.00 | 60,800.00 | 59,584.00 | 2,828 |
| 2025-03-06 | 60,500.00 | 61,600.00 | 60,200.00 | 60,500.00 | 59,290.00 | 3,493 |
| 2025-03-05 | 59,700.00 | 61,700.00 | 59,700.00 | 60,500.00 | 59,290.00 | 7,845 |
| 2025-03-04 | 59,600.00 | 60,400.00 | 58,600.00 | 59,700.00 | 58,506.00 | 5,208 |
| 2025-02-28 | 61,900.00 | 62,100.00 | 59,100.00 | 59,100.00 | 57,918.00 | 12,548 |
| 2025-02-27 | 62,900.00 | 63,500.00 | 62,400.00 | 62,800.00 | 61,544.00 | 3,829 |
| 2025-02-26 | 63,000.00 | 63,100.00 | 62,100.00 | 62,400.00 | 61,152.00 | 5,127 |
| 2025-02-25 | 63,300.00 | 64,000.00 | 62,800.00 | 63,100.00 | 61,838.00 | 13,195 |
| 2025-02-24 | 62,100.00 | 63,700.00 | 62,100.00 | 63,400.00 | 62,132.00 | 4,265 |
| 2025-02-21 | 63,300.00 | 63,600.00 | 62,400.00 | 63,000.00 | 61,740.00 | 5,962 |
| 2025-02-20 | 64,200.00 | 64,200.00 | 62,200.00 | 63,500.00 | 62,230.00 | 14,481 |
| 2025-02-19 | 63,500.00 | 64,000.00 | 63,000.00 | 63,700.00 | 62,426.00 | 9,999 |
| 2025-02-18 | 64,100.00 | 64,500.00 | 62,900.00 | 63,500.00 | 62,230.00 | 10,264 |
| 2025-02-17 | 64,800.00 | 65,300.00 | 63,700.00 | 64,700.00 | 63,406.00 | 7,472 |
| 2025-02-14 | 64,700.00 | 65,200.00 | 63,300.00 | 64,500.00 | 63,210.00 | 9,555 |
| 2025-02-13 | 63,900.00 | 64,200.00 | 62,800.00 | 63,700.00 | 62,426.00 | 7,506 |
| 2025-02-12 | 64,900.00 | 65,700.00 | 63,000.00 | 63,700.00 | 62,426.00 | 9,039 |
| 2025-02-11 | 65,200.00 | 65,400.00 | 64,400.00 | 64,900.00 | 63,602.00 | 10,788 |
| 2025-02-10 | 63,100.00 | 65,900.00 | 62,100.00 | 64,800.00 | 63,504.00 | 19,607 |
| 2025-02-07 | 62,000.00 | 63,400.00 | 61,700.00 | 63,100.00 | 61,838.00 | 14,037 |
| 2025-02-06 | 60,200.00 | 61,200.00 | 59,600.00 | 61,200.00 | 59,976.00 | 5,500 |
| 2025-02-05 | 59,700.00 | 60,300.00 | 59,700.00 | 59,800.00 | 58,604.00 | 1,986 |
| 2025-02-04 | 59,800.00 | 61,000.00 | 59,200.00 | 59,500.00 | 58,310.00 | 5,613 |
| 2025-02-03 | 60,100.00 | 60,100.00 | 58,500.00 | 59,300.00 | 58,114.00 | 6,213 |
| 2025-01-31 | 58,100.00 | 61,800.00 | 58,100.00 | 60,600.00 | 59,388.00 | 15,458 |
| 2025-01-24 | 58,600.00 | 59,300.00 | 58,400.00 | 58,800.00 | 57,624.00 | 4,512 |
| 2025-01-23 | 59,900.00 | 59,900.00 | 58,500.00 | 59,000.00 | 57,820.00 | 5,383 |
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.