Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26,200.00 | 26,800.00 | 26,000.00 | 26,600.00 | 24,716.65 | 1,151,702 |
| 2024-04-25 | 25,850.00 | 26,550.00 | 25,600.00 | 25,850.00 | 24,019.76 | 664,846 |
| 2024-04-24 | 26,400.00 | 26,600.00 | 26,000.00 | 26,200.00 | 24,344.97 | 557,894 |
| 2024-04-23 | 26,150.00 | 26,950.00 | 26,000.00 | 26,200.00 | 24,344.97 | 1,411,221 |
| 2024-04-22 | 25,050.00 | 26,350.00 | 24,800.00 | 26,300.00 | 24,437.89 | 1,415,444 |
| 2024-04-19 | 25,450.00 | 25,500.00 | 23,950.00 | 24,750.00 | 22,997.64 | 1,715,848 |
| 2024-04-18 | 25,200.00 | 25,900.00 | 24,750.00 | 25,700.00 | 23,880.38 | 1,134,432 |
| 2024-04-17 | 26,300.00 | 26,400.00 | 24,800.00 | 24,800.00 | 23,044.10 | 1,273,477 |
| 2024-04-16 | 25,800.00 | 26,500.00 | 25,650.00 | 26,150.00 | 24,298.51 | 1,527,395 |
| 2024-04-15 | 24,700.00 | 26,150.00 | 24,550.00 | 25,800.00 | 23,973.30 | 1,038,753 |
| 2024-04-12 | 25,000.00 | 25,350.00 | 24,800.00 | 24,950.00 | 23,183.48 | 524,565 |
| 2024-04-11 | 24,800.00 | 25,400.00 | 24,600.00 | 25,000.00 | 23,229.94 | 919,367 |
| 2024-04-09 | 26,200.00 | 26,400.00 | 25,350.00 | 25,400.00 | 23,601.62 | 759,844 |
| 2024-04-08 | 26,500.00 | 26,500.00 | 25,600.00 | 26,100.00 | 24,252.05 | 746,682 |
| 2024-04-05 | 25,650.00 | 26,700.00 | 25,200.00 | 26,100.00 | 24,252.05 | 1,171,981 |
| 2024-04-04 | 25,800.00 | 26,900.00 | 25,650.00 | 26,050.00 | 24,205.59 | 2,823,297 |
| 2024-04-03 | 25,000.00 | 26,750.00 | 25,000.00 | 25,300.00 | 23,508.70 | 5,117,106 |
| 2024-04-02 | 24,950.00 | 25,200.00 | 24,600.00 | 24,650.00 | 22,904.72 | 1,943,137 |
| 2024-04-01 | 25,500.00 | 25,500.00 | 25,000.00 | 25,200.00 | 23,415.78 | 683,880 |
| 2024-03-29 | 25,200.00 | 25,350.00 | 24,900.00 | 25,000.00 | 23,229.94 | 798,342 |
| 2024-03-28 | 24,800.00 | 25,300.00 | 24,550.00 | 25,200.00 | 23,415.78 | 1,131,611 |
| 2024-03-27 | 24,300.00 | 24,950.00 | 24,150.00 | 24,900.00 | 23,137.02 | 854,939 |
| 2024-03-26 | 24,350.00 | 24,500.00 | 24,200.00 | 24,300.00 | 22,579.50 | 1,041,605 |
| 2024-03-25 | 24,550.00 | 24,600.00 | 23,950.00 | 24,200.00 | 22,486.58 | 1,547,428 |
| 2024-03-22 | 25,500.00 | 25,650.00 | 24,500.00 | 24,650.00 | 22,904.72 | 1,424,470 |
| 2024-03-21 | 25,250.00 | 25,600.00 | 25,200.00 | 25,500.00 | 23,694.54 | 713,022 |
| 2024-03-20 | 25,350.00 | 25,800.00 | 25,150.00 | 25,200.00 | 23,415.78 | 611,147 |
| 2024-03-19 | 25,500.00 | 25,850.00 | 25,150.00 | 25,150.00 | 23,369.32 | 981,165 |
| 2024-03-18 | 25,900.00 | 26,250.00 | 25,200.00 | 25,750.00 | 23,926.84 | 1,068,627 |
| 2024-03-15 | 26,450.00 | 28,150.00 | 25,700.00 | 25,700.00 | 23,880.38 | 3,456,770 |
| 2024-03-14 | 26,000.00 | 26,650.00 | 25,950.00 | 26,150.00 | 24,298.51 | 1,416,357 |
| 2024-03-13 | 27,000.00 | 27,350.00 | 25,600.00 | 25,700.00 | 23,880.38 | 1,547,550 |
| 2024-03-12 | 26,950.00 | 27,050.00 | 26,450.00 | 26,850.00 | 24,948.95 | 1,173,569 |
| 2024-03-11 | 26,700.00 | 27,550.00 | 26,500.00 | 26,750.00 | 24,856.03 | 2,248,766 |
| 2024-03-08 | 25,850.00 | 26,600.00 | 25,700.00 | 26,450.00 | 24,577.27 | 1,464,464 |
| 2024-03-07 | 26,350.00 | 26,450.00 | 25,650.00 | 25,800.00 | 23,973.30 | 1,206,967 |
| 2024-03-06 | 25,500.00 | 26,500.00 | 25,400.00 | 26,350.00 | 24,484.35 | 1,782,268 |
| 2024-03-05 | 24,750.00 | 26,300.00 | 24,700.00 | 25,550.00 | 23,741.00 | 1,777,903 |
| 2024-03-04 | 25,000.00 | 25,600.00 | 24,900.00 | 24,950.00 | 23,183.48 | 1,160,747 |
| 2024-02-29 | 25,650.00 | 25,850.00 | 24,550.00 | 24,600.00 | 22,858.26 | 2,060,354 |
| 2024-02-28 | 24,100.00 | 26,350.00 | 23,900.00 | 26,000.00 | 24,159.13 | 2,623,894 |
| 2024-02-27 | 23,800.00 | 24,400.00 | 23,700.00 | 23,950.00 | 22,254.28 | 922,978 |
| 2024-02-26 | 24,000.00 | 24,000.00 | 23,350.00 | 23,650.00 | 21,975.52 | 1,141,401 |
| 2024-02-23 | 24,200.00 | 24,300.00 | 23,750.00 | 23,800.00 | 22,114.90 | 705,220 |
| 2024-02-22 | 23,900.00 | 24,200.00 | 23,750.00 | 24,050.00 | 22,347.20 | 809,997 |
| 2024-02-21 | 23,900.00 | 24,000.00 | 23,400.00 | 23,800.00 | 22,114.90 | 512,016 |
| 2024-02-20 | 24,250.00 | 24,300.00 | 23,650.00 | 23,700.00 | 22,021.98 | 648,519 |
| 2024-02-19 | 24,500.00 | 24,600.00 | 24,050.00 | 24,250.00 | 22,533.04 | 596,184 |
| 2024-02-16 | 24,150.00 | 24,500.00 | 23,950.00 | 24,450.00 | 22,718.88 | 1,304,012 |
| 2024-02-15 | 23,950.00 | 24,250.00 | 23,750.00 | 23,900.00 | 22,207.82 | 790,926 |
| 2024-02-14 | 23,450.00 | 23,750.00 | 23,350.00 | 23,550.00 | 21,882.60 | 901,088 |
| 2024-02-13 | 23,750.00 | 23,900.00 | 23,450.00 | 23,650.00 | 21,975.52 | 801,281 |
| 2024-02-08 | 23,550.00 | 23,750.00 | 23,400.00 | 23,550.00 | 21,882.60 | 750,634 |
| 2024-02-07 | 23,250.00 | 23,600.00 | 23,100.00 | 23,400.00 | 21,743.22 | 801,911 |
| 2024-02-06 | 23,100.00 | 23,600.00 | 22,850.00 | 22,950.00 | 21,325.08 | 670,873 |
| 2024-02-05 | 23,050.00 | 23,400.00 | 22,700.00 | 23,250.00 | 21,603.84 | 724,679 |
| 2024-02-02 | 23,300.00 | 23,400.00 | 22,900.00 | 23,050.00 | 21,418.00 | 1,497,949 |
| 2024-02-01 | 22,350.00 | 23,300.00 | 22,350.00 | 23,250.00 | 21,603.84 | 1,922,702 |
| 2024-01-31 | 24,500.00 | 24,600.00 | 22,250.00 | 22,300.00 | 20,721.10 | 3,158,972 |
| 2024-01-30 | 24,600.00 | 24,700.00 | 24,050.00 | 24,050.00 | 22,347.20 | 605,505 |
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.