Samsung Electro Mechanics Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 59,500.00 | 59,500.00 | 58,200.00 | 59,000.00 | 55,966.15 | 7,323 |
| 2024-10-24 | 61,800.00 | 61,800.00 | 58,900.00 | 59,100.00 | 56,061.01 | 15,718 |
| 2024-10-23 | 60,000.00 | 62,000.00 | 59,500.00 | 61,800.00 | 58,622.17 | 8,956 |
| 2024-10-22 | 61,000.00 | 61,000.00 | 59,700.00 | 60,200.00 | 57,104.45 | 10,732 |
| 2024-10-21 | 60,600.00 | 61,400.00 | 60,600.00 | 61,100.00 | 57,958.17 | 1,746 |
| 2024-10-18 | 61,500.00 | 61,700.00 | 60,500.00 | 61,000.00 | 57,863.31 | 3,470 |
| 2024-10-17 | 61,000.00 | 61,600.00 | 61,000.00 | 61,300.00 | 58,147.88 | 5,001 |
| 2024-10-16 | 62,600.00 | 62,700.00 | 61,100.00 | 61,100.00 | 57,958.17 | 10,908 |
| 2024-10-15 | 62,700.00 | 63,500.00 | 62,700.00 | 62,700.00 | 59,475.89 | 1,576 |
| 2024-10-14 | 62,600.00 | 63,800.00 | 62,200.00 | 62,600.00 | 59,381.04 | 5,250 |
| 2024-10-11 | 62,600.00 | 63,000.00 | 62,500.00 | 62,500.00 | 59,286.18 | 3,782 |
| 2024-10-10 | 63,200.00 | 63,200.00 | 61,800.00 | 62,600.00 | 59,381.04 | 8,268 |
| 2024-10-08 | 63,600.00 | 63,600.00 | 62,900.00 | 63,200.00 | 59,950.18 | 2,146 |
| 2024-10-07 | 63,000.00 | 63,800.00 | 62,100.00 | 63,600.00 | 60,329.62 | 3,641 |
| 2024-10-04 | 62,600.00 | 63,200.00 | 62,200.00 | 63,000.00 | 59,760.47 | 4,815 |
| 2024-10-02 | 62,500.00 | 62,700.00 | 61,900.00 | 62,600.00 | 59,381.04 | 7,342 |
| 2024-09-30 | 65,700.00 | 65,700.00 | 63,100.00 | 63,200.00 | 59,950.18 | 6,673 |
| 2024-09-27 | 65,800.00 | 65,800.00 | 64,900.00 | 65,500.00 | 62,131.92 | 7,370 |
| 2024-09-26 | 65,800.00 | 66,200.00 | 65,200.00 | 65,700.00 | 62,321.63 | 9,056 |
| 2024-09-25 | 65,700.00 | 66,100.00 | 64,700.00 | 64,800.00 | 61,467.91 | 13,304 |
| 2024-09-24 | 64,400.00 | 65,700.00 | 63,500.00 | 64,900.00 | 61,562.77 | 26,654 |
| 2024-09-23 | 65,500.00 | 72,000.00 | 63,900.00 | 63,900.00 | 60,614.19 | 92,539 |
| 2024-09-20 | 61,800.00 | 62,200.00 | 61,300.00 | 61,500.00 | 58,337.60 | 9,877 |
| 2024-09-19 | 62,000.00 | 62,000.00 | 60,400.00 | 61,500.00 | 58,337.60 | 7,726 |
| 2024-09-13 | 62,400.00 | 62,600.00 | 61,700.00 | 61,900.00 | 58,717.03 | 2,423 |
| 2024-09-12 | 61,700.00 | 62,500.00 | 61,700.00 | 62,300.00 | 59,096.46 | 5,030 |
| 2024-09-11 | 62,100.00 | 62,100.00 | 61,000.00 | 61,200.00 | 58,053.03 | 6,308 |
| 2024-09-10 | 63,800.00 | 64,000.00 | 61,300.00 | 61,600.00 | 58,432.46 | 8,594 |
| 2024-09-09 | 62,300.00 | 64,100.00 | 62,300.00 | 63,300.00 | 60,045.04 | 4,857 |
| 2024-09-06 | 64,600.00 | 64,700.00 | 62,000.00 | 63,500.00 | 60,234.76 | 6,270 |
| 2024-09-05 | 64,600.00 | 65,900.00 | 64,100.00 | 64,600.00 | 61,278.19 | 4,812 |
| 2024-09-04 | 66,100.00 | 66,100.00 | 64,200.00 | 64,200.00 | 60,898.76 | 9,901 |
| 2024-09-03 | 68,100.00 | 68,400.00 | 66,200.00 | 66,900.00 | 63,459.93 | 4,218 |
| 2024-09-02 | 67,200.00 | 68,600.00 | 66,200.00 | 68,100.00 | 64,598.22 | 6,539 |
| 2024-08-30 | 66,700.00 | 67,600.00 | 66,500.00 | 67,200.00 | 63,744.50 | 6,404 |
| 2024-08-29 | 66,300.00 | 67,200.00 | 65,400.00 | 66,500.00 | 63,080.49 | 4,362 |
| 2024-08-28 | 66,700.00 | 66,700.00 | 66,000.00 | 66,300.00 | 62,890.78 | 1,398 |
| 2024-08-27 | 66,800.00 | 67,100.00 | 66,000.00 | 66,700.00 | 63,270.21 | 2,049 |
| 2024-08-26 | 67,500.00 | 67,500.00 | 66,700.00 | 66,800.00 | 63,365.07 | 1,964 |
| 2024-08-23 | 67,800.00 | 67,800.00 | 66,500.00 | 66,800.00 | 63,365.07 | 4,277 |
| 2024-08-22 | 68,100.00 | 68,100.00 | 67,400.00 | 67,900.00 | 64,408.50 | 2,352 |
| 2024-08-21 | 68,000.00 | 68,000.00 | 67,300.00 | 67,900.00 | 64,408.50 | 2,041 |
| 2024-08-20 | 68,200.00 | 68,500.00 | 67,400.00 | 68,100.00 | 64,598.22 | 3,444 |
| 2024-08-19 | 69,000.00 | 69,000.00 | 67,100.00 | 67,800.00 | 64,313.65 | 8,241 |
| 2024-08-16 | 68,500.00 | 69,100.00 | 67,900.00 | 69,100.00 | 65,546.80 | 3,946 |
| 2024-08-14 | 68,000.00 | 68,000.00 | 66,900.00 | 67,500.00 | 64,029.07 | 2,966 |
| 2024-08-12 | 66,700.00 | 68,500.00 | 66,700.00 | 67,300.00 | 63,839.36 | 5,697 |
| 2024-08-09 | 67,200.00 | 67,500.00 | 66,500.00 | 66,700.00 | 63,270.21 | 5,564 |
| 2024-08-08 | 66,400.00 | 67,300.00 | 65,800.00 | 66,000.00 | 62,606.20 | 4,719 |
| 2024-08-07 | 64,300.00 | 66,900.00 | 64,300.00 | 66,700.00 | 63,270.21 | 7,583 |
| 2024-08-06 | 62,000.00 | 65,600.00 | 62,000.00 | 64,000.00 | 60,709.05 | 20,613 |
| 2024-08-05 | 69,000.00 | 69,000.00 | 61,100.00 | 61,200.00 | 58,053.03 | 24,249 |
| 2024-08-02 | 71,900.00 | 72,000.00 | 69,700.00 | 70,100.00 | 66,495.38 | 10,821 |
| 2024-08-01 | 73,500.00 | 73,900.00 | 72,100.00 | 72,900.00 | 69,151.40 | 14,627 |
| 2024-07-31 | 71,800.00 | 73,000.00 | 71,400.00 | 72,800.00 | 69,056.54 | 9,893 |
| 2024-07-30 | 72,200.00 | 72,300.00 | 71,600.00 | 71,800.00 | 68,107.96 | 3,387 |
| 2024-07-29 | 72,800.00 | 72,800.00 | 71,800.00 | 72,300.00 | 68,582.25 | 3,735 |
| 2024-07-26 | 72,700.00 | 72,800.00 | 71,600.00 | 72,000.00 | 68,297.68 | 7,618 |
| 2024-07-25 | 73,100.00 | 74,500.00 | 72,700.00 | 72,700.00 | 68,961.68 | 10,842 |
| 2024-07-24 | 74,600.00 | 75,000.00 | 73,600.00 | 74,500.00 | 70,669.12 | 5,338 |
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.