Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24,700.00 | 26,200.00 | 24,400.00 | 25,700.00 | 23,880.38 | 1,753,958 |
| 2024-07-24 | 25,000.00 | 25,350.00 | 24,900.00 | 25,050.00 | 23,276.40 | 514,436 |
| 2024-07-23 | 25,050.00 | 25,750.00 | 25,000.00 | 25,100.00 | 23,322.86 | 688,249 |
| 2024-07-22 | 24,850.00 | 25,850.00 | 24,850.00 | 25,200.00 | 23,415.78 | 930,055 |
| 2024-07-19 | 25,150.00 | 25,200.00 | 24,600.00 | 25,000.00 | 23,229.94 | 706,086 |
| 2024-07-18 | 25,350.00 | 25,700.00 | 25,000.00 | 25,450.00 | 23,648.08 | 1,343,809 |
| 2024-07-17 | 23,700.00 | 25,600.00 | 23,650.00 | 25,400.00 | 23,601.62 | 3,668,561 |
| 2024-07-16 | 23,800.00 | 23,850.00 | 23,250.00 | 23,550.00 | 21,882.60 | 901,415 |
| 2024-07-15 | 23,600.00 | 23,850.00 | 23,500.00 | 23,650.00 | 21,975.52 | 636,835 |
| 2024-07-12 | 23,350.00 | 23,600.00 | 23,200.00 | 23,450.00 | 21,789.68 | 560,138 |
| 2024-07-11 | 23,500.00 | 23,550.00 | 23,000.00 | 23,250.00 | 21,603.84 | 713,356 |
| 2024-07-10 | 23,800.00 | 23,850.00 | 23,250.00 | 23,350.00 | 21,696.76 | 759,014 |
| 2024-07-09 | 24,000.00 | 24,250.00 | 23,750.00 | 24,000.00 | 22,300.74 | 492,726 |
| 2024-07-08 | 23,650.00 | 23,950.00 | 23,600.00 | 23,800.00 | 22,114.90 | 312,017 |
| 2024-07-05 | 23,850.00 | 24,050.00 | 23,700.00 | 23,750.00 | 22,068.44 | 441,924 |
| 2024-07-04 | 23,400.00 | 23,950.00 | 23,250.00 | 23,750.00 | 22,068.44 | 453,914 |
| 2024-07-03 | 23,800.00 | 23,950.00 | 23,400.00 | 23,500.00 | 21,836.14 | 336,986 |
| 2024-07-02 | 23,800.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,114.90 | 577,074 |
| 2024-07-01 | 24,350.00 | 24,350.00 | 23,800.00 | 24,050.00 | 22,347.20 | 674,338 |
| 2024-06-28 | 23,400.00 | 24,200.00 | 23,200.00 | 24,150.00 | 22,440.12 | 2,085,285 |
| 2024-06-27 | 22,650.00 | 23,100.00 | 22,400.00 | 23,050.00 | 21,418.00 | 984,859 |
| 2024-06-26 | 22,750.00 | 22,750.00 | 22,200.00 | 22,600.00 | 20,999.86 | 845,484 |
| 2024-06-25 | 22,500.00 | 22,900.00 | 22,400.00 | 22,800.00 | 21,185.70 | 828,126 |
| 2024-06-24 | 22,250.00 | 22,550.00 | 21,900.00 | 22,300.00 | 20,721.10 | 597,475 |
| 2024-06-21 | 22,300.00 | 22,350.00 | 22,050.00 | 22,250.00 | 20,674.64 | 453,805 |
| 2024-06-20 | 22,300.00 | 22,650.00 | 22,100.00 | 22,350.00 | 20,767.56 | 595,683 |
| 2024-06-19 | 21,950.00 | 22,600.00 | 21,800.00 | 22,250.00 | 20,674.64 | 1,108,758 |
| 2024-06-18 | 22,200.00 | 22,300.00 | 21,600.00 | 21,950.00 | 20,395.88 | 1,674,457 |
| 2024-06-17 | 22,950.00 | 23,050.00 | 22,000.00 | 22,200.00 | 20,628.18 | 1,312,295 |
| 2024-06-14 | 22,750.00 | 23,050.00 | 22,600.00 | 22,950.00 | 21,325.08 | 584,938 |
| 2024-06-13 | 23,200.00 | 23,400.00 | 22,650.00 | 22,650.00 | 21,046.32 | 1,028,759 |
| 2024-06-12 | 22,350.00 | 23,000.00 | 22,350.00 | 23,000.00 | 21,371.54 | 583,678 |
| 2024-06-11 | 23,050.00 | 23,100.00 | 22,300.00 | 22,300.00 | 20,721.10 | 1,256,825 |
| 2024-06-10 | 22,800.00 | 23,150.00 | 22,450.00 | 22,900.00 | 21,278.62 | 822,334 |
| 2024-06-07 | 23,250.00 | 23,500.00 | 23,000.00 | 23,100.00 | 21,464.46 | 837,170 |
| 2024-06-05 | 23,650.00 | 23,700.00 | 23,200.00 | 23,250.00 | 21,603.84 | 854,700 |
| 2024-06-04 | 23,800.00 | 23,900.00 | 23,500.00 | 23,650.00 | 21,975.52 | 648,782 |
| 2024-06-03 | 23,500.00 | 24,450.00 | 23,200.00 | 23,950.00 | 22,254.28 | 1,470,501 |
| 2024-05-31 | 24,000.00 | 24,150.00 | 23,400.00 | 23,400.00 | 21,743.22 | 1,554,866 |
| 2024-05-30 | 23,600.00 | 24,050.00 | 23,600.00 | 23,750.00 | 22,068.44 | 518,972 |
| 2024-05-29 | 23,900.00 | 24,100.00 | 23,650.00 | 23,800.00 | 22,114.90 | 749,227 |
| 2024-05-28 | 24,150.00 | 24,350.00 | 23,800.00 | 24,000.00 | 22,300.74 | 545,825 |
| 2024-05-27 | 23,950.00 | 24,350.00 | 23,850.00 | 24,300.00 | 22,579.50 | 639,121 |
| 2024-05-24 | 24,000.00 | 24,000.00 | 23,700.00 | 23,750.00 | 22,068.44 | 456,009 |
| 2024-05-23 | 23,650.00 | 24,350.00 | 23,600.00 | 24,250.00 | 22,533.04 | 576,447 |
| 2024-05-22 | 24,150.00 | 24,150.00 | 23,650.00 | 23,750.00 | 22,068.44 | 756,321 |
| 2024-05-21 | 23,950.00 | 24,150.00 | 23,800.00 | 24,050.00 | 22,347.20 | 709,711 |
| 2024-05-20 | 24,650.00 | 24,700.00 | 24,050.00 | 24,150.00 | 22,440.12 | 687,543 |
| 2024-05-17 | 24,800.00 | 24,900.00 | 24,350.00 | 24,450.00 | 22,718.88 | 834,660 |
| 2024-05-16 | 25,400.00 | 25,500.00 | 24,750.00 | 24,900.00 | 23,137.02 | 1,086,399 |
| 2024-05-14 | 25,650.00 | 25,750.00 | 25,100.00 | 25,200.00 | 23,415.78 | 670,372 |
| 2024-05-13 | 25,600.00 | 25,700.00 | 25,200.00 | 25,500.00 | 23,694.54 | 486,010 |
| 2024-05-10 | 25,800.00 | 26,000.00 | 25,500.00 | 25,500.00 | 23,694.54 | 539,538 |
| 2024-05-09 | 25,900.00 | 26,000.00 | 25,550.00 | 25,550.00 | 23,741.00 | 664,926 |
| 2024-05-08 | 25,900.00 | 25,900.00 | 25,550.00 | 25,900.00 | 24,066.22 | 725,506 |
| 2024-05-07 | 26,150.00 | 26,200.00 | 25,600.00 | 25,900.00 | 24,066.22 | 825,205 |
| 2024-05-03 | 26,050.00 | 26,150.00 | 25,700.00 | 25,800.00 | 23,973.30 | 503,560 |
| 2024-05-02 | 26,050.00 | 26,400.00 | 25,650.00 | 25,900.00 | 24,066.22 | 711,078 |
| 2024-04-30 | 26,450.00 | 27,000.00 | 26,350.00 | 26,450.00 | 24,577.27 | 972,266 |
| 2024-04-29 | 26,700.00 | 26,750.00 | 26,250.00 | 26,550.00 | 24,670.19 | 655,421 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 790.0000 KRW |
| 2024-12-27 | 660.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.