Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 24,200.00 | 24,550.00 | 24,150.00 | 24,400.00 | 22,672.42 | 582,033 |
| 2024-01-26 | 24,250.00 | 24,500.00 | 24,200.00 | 24,250.00 | 22,533.04 | 397,484 |
| 2024-01-25 | 24,200.00 | 24,550.00 | 23,850.00 | 24,450.00 | 22,718.88 | 354,891 |
| 2024-01-24 | 24,350.00 | 24,600.00 | 24,100.00 | 24,250.00 | 22,533.04 | 510,595 |
| 2024-01-23 | 23,300.00 | 24,150.00 | 23,300.00 | 24,100.00 | 22,393.66 | 494,088 |
| 2024-01-22 | 24,250.00 | 24,250.00 | 23,400.00 | 23,400.00 | 21,743.22 | 703,163 |
| 2024-01-19 | 24,050.00 | 24,600.00 | 23,800.00 | 24,050.00 | 22,347.20 | 584,400 |
| 2024-01-18 | 23,600.00 | 24,150.00 | 23,600.00 | 23,800.00 | 22,114.90 | 626,198 |
| 2024-01-17 | 24,400.00 | 24,750.00 | 23,650.00 | 23,850.00 | 22,161.36 | 965,573 |
| 2024-01-16 | 24,650.00 | 24,900.00 | 24,400.00 | 24,400.00 | 22,672.42 | 469,017 |
| 2024-01-15 | 24,950.00 | 25,050.00 | 24,600.00 | 24,700.00 | 22,951.18 | 599,247 |
| 2024-01-12 | 25,050.00 | 25,250.00 | 24,800.00 | 25,050.00 | 23,276.40 | 481,719 |
| 2024-01-11 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 23,229.94 | 595,330 |
| 2024-01-10 | 25,150.00 | 25,700.00 | 25,150.00 | 25,350.00 | 23,555.16 | 486,104 |
| 2024-01-09 | 25,150.00 | 25,500.00 | 25,000.00 | 25,300.00 | 23,508.70 | 822,537 |
| 2024-01-08 | 24,450.00 | 25,100.00 | 24,300.00 | 24,800.00 | 23,044.10 | 916,685 |
| 2024-01-05 | 24,900.00 | 25,250.00 | 24,300.00 | 24,350.00 | 22,625.96 | 2,036,989 |
| 2024-01-04 | 25,100.00 | 25,500.00 | 24,900.00 | 25,050.00 | 23,276.40 | 1,273,431 |
| 2024-01-03 | 26,300.00 | 26,500.00 | 24,850.00 | 25,300.00 | 23,508.70 | 2,791,964 |
| 2024-01-02 | 28,800.00 | 28,950.00 | 26,750.00 | 26,800.00 | 24,902.49 | 1,487,496 |
| 2023-12-28 | 28,200.00 | 29,000.00 | 28,000.00 | 29,000.00 | 26,946.73 | 544,410 |
| 2023-12-27 | 27,700.00 | 28,350.00 | 27,500.00 | 28,000.00 | 26,017.53 | 314,368 |
| 2023-12-26 | 28,600.00 | 28,750.00 | 27,850.00 | 27,950.00 | 25,971.07 | 553,948 |
| 2023-12-22 | 27,900.00 | 28,750.00 | 27,850.00 | 28,350.00 | 26,342.75 | 787,827 |
| 2023-12-21 | 27,600.00 | 27,900.00 | 27,350.00 | 27,600.00 | 25,645.85 | 441,640 |
| 2023-12-20 | 27,400.00 | 28,250.00 | 27,350.00 | 28,000.00 | 26,017.53 | 717,824 |
| 2023-12-19 | 26,100.00 | 27,350.00 | 26,100.00 | 27,200.00 | 25,274.17 | 580,338 |
| 2023-12-18 | 26,700.00 | 26,750.00 | 26,250.00 | 26,250.00 | 24,391.43 | 629,535 |
| 2023-12-15 | 25,950.00 | 27,000.00 | 25,750.00 | 26,700.00 | 24,809.57 | 1,295,240 |
| 2023-12-14 | 25,500.00 | 25,800.00 | 25,300.00 | 25,750.00 | 23,926.84 | 1,126,922 |
| 2023-12-13 | 25,550.00 | 25,600.00 | 25,100.00 | 25,100.00 | 23,322.86 | 487,304 |
| 2023-12-12 | 25,450.00 | 25,600.00 | 25,200.00 | 25,550.00 | 23,741.00 | 559,011 |
| 2023-12-11 | 25,300.00 | 25,450.00 | 25,000.00 | 25,250.00 | 23,462.24 | 737,904 |
| 2023-12-08 | 25,300.00 | 25,350.00 | 24,900.00 | 25,300.00 | 23,508.70 | 375,761 |
| 2023-12-07 | 25,200.00 | 25,600.00 | 24,650.00 | 25,100.00 | 23,322.86 | 662,121 |
| 2023-12-06 | 25,550.00 | 25,750.00 | 25,250.00 | 25,400.00 | 23,601.62 | 521,251 |
| 2023-12-05 | 25,000.00 | 25,350.00 | 25,000.00 | 25,300.00 | 23,508.70 | 640,892 |
| 2023-12-04 | 24,950.00 | 25,250.00 | 24,700.00 | 25,250.00 | 23,462.24 | 497,582 |
| 2023-12-01 | 25,200.00 | 25,200.00 | 24,750.00 | 24,750.00 | 22,997.64 | 412,881 |
| 2023-11-30 | 24,950.00 | 25,250.00 | 24,850.00 | 25,250.00 | 23,462.24 | 1,439,429 |
| 2023-11-29 | 26,050.00 | 26,150.00 | 24,950.00 | 25,000.00 | 23,229.94 | 1,064,579 |
| 2023-11-28 | 26,000.00 | 26,100.00 | 25,700.00 | 26,050.00 | 24,205.59 | 595,993 |
| 2023-11-27 | 25,850.00 | 26,000.00 | 25,700.00 | 25,900.00 | 24,066.22 | 340,370 |
| 2023-11-24 | 26,050.00 | 26,250.00 | 25,700.00 | 25,750.00 | 23,926.84 | 365,798 |
| 2023-11-23 | 26,200.00 | 26,300.00 | 25,750.00 | 26,050.00 | 24,205.59 | 400,590 |
| 2023-11-22 | 25,500.00 | 26,400.00 | 25,400.00 | 26,150.00 | 24,298.51 | 470,153 |
| 2023-11-21 | 26,200.00 | 26,200.00 | 25,750.00 | 25,800.00 | 23,973.30 | 667,200 |
| 2023-11-20 | 25,250.00 | 26,000.00 | 25,150.00 | 25,900.00 | 24,066.22 | 473,457 |
| 2023-11-17 | 25,300.00 | 25,450.00 | 25,150.00 | 25,250.00 | 23,462.24 | 329,413 |
| 2023-11-16 | 25,500.00 | 25,650.00 | 25,000.00 | 25,500.00 | 23,694.54 | 798,278 |
| 2023-11-15 | 26,000.00 | 26,450.00 | 25,700.00 | 25,900.00 | 24,066.22 | 886,206 |
| 2023-11-14 | 24,900.00 | 25,450.00 | 24,750.00 | 25,450.00 | 23,648.08 | 775,120 |
| 2023-11-13 | 24,950.00 | 25,100.00 | 24,300.00 | 24,450.00 | 22,718.88 | 575,364 |
| 2023-11-10 | 24,400.00 | 25,200.00 | 24,050.00 | 24,650.00 | 22,904.72 | 548,107 |
| 2023-11-09 | 24,800.00 | 25,150.00 | 24,450.00 | 24,600.00 | 22,858.26 | 649,365 |
| 2023-11-08 | 25,650.00 | 25,900.00 | 24,850.00 | 24,850.00 | 23,090.56 | 645,811 |
| 2023-11-07 | 25,850.00 | 26,100.00 | 24,950.00 | 25,450.00 | 23,648.08 | 1,000,836 |
| 2023-11-06 | 25,100.00 | 26,250.00 | 24,800.00 | 26,200.00 | 24,344.97 | 1,075,108 |
| 2023-11-03 | 25,000.00 | 25,050.00 | 24,150.00 | 24,400.00 | 22,672.42 | 870,524 |
| 2023-11-02 | 24,650.00 | 25,300.00 | 24,600.00 | 24,750.00 | 22,997.64 | 901,902 |
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.