Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 58,100.00 | 60,300.00 | 57,100.00 | 59,900.00 | 58,702.00 | 18,514 |
| 2025-01-21 | 58,700.00 | 59,200.00 | 57,800.00 | 58,600.00 | 57,428.00 | 5,001 |
| 2025-01-20 | 59,300.00 | 59,500.00 | 58,600.00 | 58,700.00 | 57,526.00 | 3,458 |
| 2025-01-17 | 57,500.00 | 59,700.00 | 57,300.00 | 59,100.00 | 57,918.00 | 5,786 |
| 2025-01-16 | 58,400.00 | 58,500.00 | 57,500.00 | 57,800.00 | 56,644.00 | 2,186 |
| 2025-01-15 | 58,300.00 | 59,400.00 | 57,400.00 | 57,700.00 | 56,546.00 | 4,069 |
| 2025-01-14 | 59,100.00 | 59,100.00 | 58,100.00 | 58,400.00 | 57,232.00 | 1,448 |
| 2025-01-13 | 59,200.00 | 59,200.00 | 58,100.00 | 58,500.00 | 57,330.00 | 1,911 |
| 2025-01-10 | 60,200.00 | 60,400.00 | 58,500.00 | 59,200.00 | 58,016.00 | 4,235 |
| 2025-01-09 | 60,200.00 | 60,300.00 | 59,100.00 | 59,200.00 | 58,016.00 | 4,945 |
| 2025-01-08 | 58,300.00 | 60,500.00 | 58,100.00 | 59,900.00 | 58,702.00 | 7,040 |
| 2025-01-07 | 60,500.00 | 60,600.00 | 58,200.00 | 58,500.00 | 57,330.00 | 4,407 |
| 2025-01-06 | 56,900.00 | 60,300.00 | 56,900.00 | 59,700.00 | 58,506.00 | 16,908 |
| 2025-01-03 | 55,900.00 | 57,600.00 | 55,800.00 | 56,600.00 | 55,468.00 | 3,826 |
| 2025-01-02 | 57,000.00 | 57,000.00 | 55,500.00 | 56,300.00 | 55,174.00 | 3,342 |
| 2024-12-30 | 56,600.00 | 57,000.00 | 55,700.00 | 56,400.00 | 55,272.00 | 2,583 |
| 2024-12-27 | 57,100.00 | 57,500.00 | 56,000.00 | 56,700.00 | 55,566.00 | 5,517 |
| 2024-12-26 | 58,400.00 | 58,600.00 | 57,400.00 | 57,700.00 | 54,733.00 | 4,181 |
| 2024-12-24 | 58,900.00 | 58,900.00 | 57,800.00 | 58,300.00 | 55,302.15 | 5,534 |
| 2024-12-23 | 61,100.00 | 61,100.00 | 58,300.00 | 58,500.00 | 55,491.86 | 4,486 |
| 2024-12-20 | 58,300.00 | 58,600.00 | 57,000.00 | 58,400.00 | 55,397.01 | 6,349 |
| 2024-12-19 | 56,600.00 | 59,300.00 | 55,600.00 | 58,200.00 | 55,207.29 | 12,051 |
| 2024-12-18 | 57,000.00 | 57,700.00 | 56,900.00 | 57,200.00 | 54,258.71 | 6,537 |
| 2024-12-17 | 57,900.00 | 57,900.00 | 56,700.00 | 56,800.00 | 53,879.28 | 5,349 |
| 2024-12-16 | 57,700.00 | 58,400.00 | 56,800.00 | 57,400.00 | 54,448.43 | 4,739 |
| 2024-12-13 | 55,600.00 | 58,200.00 | 54,800.00 | 57,100.00 | 54,163.85 | 9,922 |
| 2024-12-12 | 55,300.00 | 56,200.00 | 54,800.00 | 55,600.00 | 52,740.98 | 6,222 |
| 2024-12-11 | 54,000.00 | 55,000.00 | 54,000.00 | 54,800.00 | 51,982.12 | 4,961 |
| 2024-12-10 | 50,400.00 | 54,000.00 | 50,400.00 | 54,000.00 | 51,223.26 | 12,641 |
| 2024-12-09 | 51,000.00 | 52,000.00 | 49,950.00 | 49,950.00 | 47,381.51 | 12,845 |
| 2024-12-06 | 52,100.00 | 53,400.00 | 51,200.00 | 52,500.00 | 49,800.39 | 11,459 |
| 2024-12-05 | 52,500.00 | 53,400.00 | 51,800.00 | 52,300.00 | 49,610.67 | 12,374 |
| 2024-12-04 | 52,800.00 | 53,200.00 | 51,700.00 | 51,900.00 | 49,231.24 | 7,600 |
| 2024-12-03 | 53,300.00 | 54,200.00 | 53,300.00 | 53,500.00 | 50,748.97 | 4,144 |
| 2024-12-02 | 54,200.00 | 54,400.00 | 53,100.00 | 53,300.00 | 50,559.25 | 3,518 |
| 2024-11-29 | 55,500.00 | 55,500.00 | 53,700.00 | 54,100.00 | 51,318.12 | 4,909 |
| 2024-11-28 | 55,700.00 | 56,000.00 | 55,300.00 | 55,500.00 | 52,646.13 | 4,472 |
| 2024-11-27 | 56,500.00 | 56,600.00 | 55,300.00 | 55,700.00 | 52,835.84 | 2,991 |
| 2024-11-26 | 56,000.00 | 56,600.00 | 55,600.00 | 56,500.00 | 53,594.71 | 4,055 |
| 2024-11-25 | 55,000.00 | 56,000.00 | 55,000.00 | 55,700.00 | 52,835.84 | 2,557 |
| 2024-11-22 | 54,400.00 | 55,000.00 | 54,400.00 | 54,700.00 | 51,887.26 | 2,374 |
| 2024-11-21 | 54,500.00 | 54,600.00 | 53,800.00 | 54,300.00 | 51,507.83 | 4,646 |
| 2024-11-20 | 55,000.00 | 55,000.00 | 53,800.00 | 54,300.00 | 51,507.83 | 1,508 |
| 2024-11-19 | 54,700.00 | 55,400.00 | 54,100.00 | 54,500.00 | 51,697.55 | 5,096 |
| 2024-11-18 | 53,300.00 | 56,400.00 | 53,300.00 | 54,800.00 | 51,982.12 | 9,179 |
| 2024-11-15 | 51,700.00 | 53,700.00 | 51,100.00 | 53,100.00 | 50,369.54 | 11,768 |
| 2024-11-14 | 51,200.00 | 52,500.00 | 51,000.00 | 51,700.00 | 49,041.53 | 7,421 |
| 2024-11-13 | 52,200.00 | 53,200.00 | 51,200.00 | 51,500.00 | 48,851.81 | 19,133 |
| 2024-11-12 | 55,000.00 | 55,600.00 | 52,900.00 | 53,200.00 | 50,464.40 | 13,583 |
| 2024-11-11 | 56,600.00 | 56,600.00 | 55,600.00 | 55,600.00 | 52,740.98 | 7,901 |
| 2024-11-08 | 57,200.00 | 57,800.00 | 56,600.00 | 56,600.00 | 53,689.56 | 8,398 |
| 2024-11-07 | 58,000.00 | 58,100.00 | 57,300.00 | 57,400.00 | 54,448.43 | 2,902 |
| 2024-11-06 | 58,400.00 | 58,800.00 | 57,600.00 | 57,800.00 | 54,827.86 | 3,108 |
| 2024-11-05 | 57,600.00 | 59,700.00 | 57,300.00 | 58,300.00 | 55,302.15 | 2,414 |
| 2024-11-04 | 57,800.00 | 58,300.00 | 57,600.00 | 58,300.00 | 55,302.15 | 3,221 |
| 2024-11-01 | 57,700.00 | 57,800.00 | 57,300.00 | 57,600.00 | 54,638.14 | 3,841 |
| 2024-10-31 | 58,400.00 | 59,000.00 | 57,500.00 | 57,700.00 | 54,733.00 | 11,954 |
| 2024-10-30 | 59,000.00 | 59,000.00 | 58,300.00 | 58,400.00 | 55,397.01 | 7,557 |
| 2024-10-29 | 59,800.00 | 60,200.00 | 58,600.00 | 58,800.00 | 55,776.44 | 11,206 |
| 2024-10-28 | 59,100.00 | 60,000.00 | 58,800.00 | 60,000.00 | 56,914.73 | 3,152 |
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.