Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 23,800.00 | 24,450.00 | 23,600.00 | 24,350.00 | 22,625.96 | 980,223 |
| 2023-10-31 | 23,300.00 | 24,150.00 | 22,900.00 | 23,750.00 | 22,068.44 | 2,021,798 |
| 2023-10-30 | 26,000.00 | 26,300.00 | 23,200.00 | 23,300.00 | 21,650.30 | 3,182,154 |
| 2023-10-27 | 26,950.00 | 27,000.00 | 26,350.00 | 26,550.00 | 24,670.19 | 637,323 |
| 2023-10-26 | 27,750.00 | 28,150.00 | 26,650.00 | 26,850.00 | 24,948.95 | 708,608 |
| 2023-10-25 | 28,050.00 | 28,150.00 | 27,600.00 | 27,850.00 | 25,878.15 | 323,360 |
| 2023-10-24 | 27,750.00 | 28,100.00 | 27,350.00 | 27,850.00 | 25,878.15 | 462,378 |
| 2023-10-23 | 27,750.00 | 28,100.00 | 27,350.00 | 27,500.00 | 25,552.93 | 383,646 |
| 2023-10-20 | 27,750.00 | 28,150.00 | 27,450.00 | 27,750.00 | 25,785.23 | 472,653 |
| 2023-10-19 | 28,750.00 | 28,850.00 | 27,750.00 | 27,950.00 | 25,971.07 | 721,635 |
| 2023-10-18 | 29,050.00 | 29,600.00 | 29,050.00 | 29,150.00 | 27,086.11 | 516,432 |
| 2023-10-17 | 29,050.00 | 29,550.00 | 28,900.00 | 28,950.00 | 26,900.27 | 404,311 |
| 2023-10-16 | 28,550.00 | 29,300.00 | 28,400.00 | 28,750.00 | 26,714.43 | 491,980 |
| 2023-10-13 | 29,350.00 | 29,400.00 | 28,800.00 | 28,900.00 | 26,853.81 | 457,688 |
| 2023-10-12 | 28,900.00 | 29,650.00 | 28,850.00 | 29,500.00 | 27,411.33 | 733,470 |
| 2023-10-11 | 28,500.00 | 28,800.00 | 28,200.00 | 28,550.00 | 26,528.59 | 838,662 |
| 2023-10-10 | 29,400.00 | 29,600.00 | 28,150.00 | 28,300.00 | 26,296.29 | 775,825 |
| 2023-10-06 | 28,650.00 | 29,400.00 | 28,650.00 | 28,950.00 | 26,900.27 | 402,034 |
| 2023-10-05 | 29,550.00 | 29,750.00 | 28,750.00 | 28,800.00 | 26,760.89 | 498,789 |
| 2023-10-04 | 30,500.00 | 30,750.00 | 29,250.00 | 29,300.00 | 27,225.49 | 837,329 |
| 2023-09-27 | 29,300.00 | 30,750.00 | 29,300.00 | 30,250.00 | 28,108.22 | 704,422 |
| 2023-09-26 | 29,850.00 | 30,050.00 | 29,150.00 | 29,550.00 | 27,457.79 | 585,508 |
| 2023-09-25 | 30,450.00 | 30,650.00 | 29,900.00 | 30,000.00 | 27,875.92 | 636,981 |
| 2023-09-22 | 31,400.00 | 31,650.00 | 30,300.00 | 30,550.00 | 28,386.98 | 802,293 |
| 2023-09-21 | 31,900.00 | 32,250.00 | 31,650.00 | 31,950.00 | 29,687.86 | 391,884 |
| 2023-09-20 | 32,400.00 | 32,600.00 | 32,050.00 | 32,050.00 | 29,780.78 | 438,493 |
| 2023-09-19 | 32,500.00 | 33,050.00 | 32,350.00 | 32,450.00 | 30,152.46 | 496,773 |
| 2023-09-18 | 32,050.00 | 32,600.00 | 31,850.00 | 32,300.00 | 30,013.08 | 500,764 |
| 2023-09-15 | 31,800.00 | 32,800.00 | 31,800.00 | 32,450.00 | 30,152.46 | 1,056,514 |
| 2023-09-14 | 31,600.00 | 31,950.00 | 31,150.00 | 31,800.00 | 29,548.48 | 947,332 |
| 2023-09-13 | 31,850.00 | 32,000.00 | 31,450.00 | 31,500.00 | 29,269.72 | 802,280 |
| 2023-09-12 | 33,000.00 | 33,150.00 | 32,000.00 | 32,050.00 | 29,780.78 | 522,521 |
| 2023-09-11 | 33,200.00 | 33,200.00 | 32,600.00 | 32,850.00 | 30,524.14 | 474,672 |
| 2023-09-08 | 32,850.00 | 33,200.00 | 32,700.00 | 33,050.00 | 30,709.98 | 391,324 |
| 2023-09-07 | 32,650.00 | 33,000.00 | 32,450.00 | 32,750.00 | 30,431.22 | 660,879 |
| 2023-09-06 | 32,850.00 | 33,450.00 | 32,650.00 | 33,000.00 | 30,663.52 | 400,967 |
| 2023-09-05 | 33,200.00 | 33,300.00 | 32,550.00 | 33,000.00 | 30,663.52 | 502,619 |
| 2023-09-04 | 33,150.00 | 33,550.00 | 33,000.00 | 33,450.00 | 31,081.66 | 475,327 |
| 2023-09-01 | 34,000.00 | 34,650.00 | 33,150.00 | 33,250.00 | 30,895.82 | 931,718 |
| 2023-08-31 | 35,150.00 | 35,250.00 | 33,650.00 | 34,000.00 | 31,592.71 | 2,492,008 |
| 2023-08-30 | 35,250.00 | 35,950.00 | 35,150.00 | 35,350.00 | 32,847.13 | 600,044 |
| 2023-08-29 | 35,000.00 | 35,300.00 | 34,550.00 | 34,950.00 | 32,475.45 | 587,862 |
| 2023-08-28 | 33,700.00 | 35,100.00 | 33,600.00 | 34,650.00 | 32,196.69 | 800,342 |
| 2023-08-25 | 35,600.00 | 35,650.00 | 33,000.00 | 33,150.00 | 30,802.90 | 1,402,009 |
| 2023-08-24 | 35,800.00 | 36,350.00 | 35,700.00 | 36,000.00 | 33,451.11 | 577,921 |
| 2023-08-23 | 35,350.00 | 36,450.00 | 35,150.00 | 35,850.00 | 33,311.73 | 1,069,051 |
| 2023-08-22 | 34,900.00 | 35,700.00 | 34,650.00 | 35,550.00 | 33,032.97 | 691,632 |
| 2023-08-21 | 35,400.00 | 35,750.00 | 34,750.00 | 35,000.00 | 32,521.91 | 604,384 |
| 2023-08-18 | 36,000.00 | 36,350.00 | 35,150.00 | 35,500.00 | 32,986.51 | 752,750 |
| 2023-08-17 | 35,950.00 | 36,650.00 | 35,500.00 | 36,400.00 | 33,822.79 | 725,530 |
| 2023-08-16 | 36,950.00 | 37,300.00 | 36,100.00 | 36,350.00 | 33,776.33 | 774,682 |
| 2023-08-14 | 37,000.00 | 37,650.00 | 36,750.00 | 37,300.00 | 34,659.07 | 668,627 |
| 2023-08-11 | 37,500.00 | 37,600.00 | 36,400.00 | 37,200.00 | 34,566.15 | 899,064 |
| 2023-08-10 | 35,750.00 | 37,500.00 | 35,500.00 | 37,200.00 | 34,566.15 | 1,240,823 |
| 2023-08-09 | 36,300.00 | 36,350.00 | 35,450.00 | 35,900.00 | 33,358.19 | 553,158 |
| 2023-08-08 | 36,050.00 | 36,550.00 | 35,500.00 | 36,250.00 | 33,683.41 | 618,607 |
| 2023-08-07 | 35,400.00 | 36,150.00 | 35,300.00 | 35,650.00 | 33,125.89 | 519,723 |
| 2023-08-04 | 36,700.00 | 36,750.00 | 35,500.00 | 35,800.00 | 33,265.27 | 940,064 |
| 2023-08-03 | 36,850.00 | 37,250.00 | 35,550.00 | 36,400.00 | 33,822.79 | 979,179 |
| 2023-08-02 | 36,500.00 | 37,800.00 | 36,450.00 | 36,900.00 | 34,287.39 | 1,195,811 |
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.