Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 36,900.00 | 37,100.00 | 36,150.00 | 36,800.00 | 34,194.47 | 812,993 |
| 2023-07-31 | 35,950.00 | 37,250.00 | 35,800.00 | 37,000.00 | 34,380.31 | 1,970,462 |
| 2023-07-28 | 32,700.00 | 35,850.00 | 32,550.00 | 35,750.00 | 33,218.81 | 2,250,836 |
| 2023-07-27 | 32,600.00 | 34,500.00 | 31,550.00 | 33,800.00 | 31,406.88 | 2,860,673 |
| 2023-07-26 | 33,300.00 | 33,500.00 | 32,350.00 | 32,600.00 | 30,291.84 | 1,165,814 |
| 2023-07-25 | 33,200.00 | 33,650.00 | 32,400.00 | 33,300.00 | 30,942.28 | 1,044,444 |
| 2023-07-24 | 33,500.00 | 33,500.00 | 32,200.00 | 33,200.00 | 30,849.36 | 1,094,438 |
| 2023-07-21 | 32,450.00 | 33,800.00 | 32,100.00 | 33,450.00 | 31,081.66 | 2,188,527 |
| 2023-07-20 | 32,250.00 | 32,600.00 | 32,000.00 | 32,300.00 | 30,013.08 | 583,097 |
| 2023-07-19 | 32,400.00 | 32,950.00 | 32,100.00 | 32,450.00 | 30,152.46 | 643,391 |
| 2023-07-18 | 32,550.00 | 32,750.00 | 31,900.00 | 32,500.00 | 30,198.92 | 1,176,094 |
| 2023-07-17 | 32,700.00 | 33,050.00 | 32,450.00 | 32,650.00 | 30,338.30 | 1,593,888 |
| 2023-07-14 | 32,100.00 | 32,850.00 | 31,900.00 | 32,400.00 | 30,106.00 | 1,560,120 |
| 2023-07-13 | 31,800.00 | 31,950.00 | 31,200.00 | 31,850.00 | 29,594.94 | 1,824,933 |
| 2023-07-12 | 30,300.00 | 33,900.00 | 30,250.00 | 32,050.00 | 29,780.78 | 5,526,702 |
| 2023-07-11 | 30,050.00 | 30,200.00 | 29,650.00 | 30,150.00 | 28,015.30 | 681,635 |
| 2023-07-10 | 28,800.00 | 30,350.00 | 28,800.00 | 29,850.00 | 27,736.55 | 1,571,729 |
| 2023-07-07 | 28,850.00 | 29,100.00 | 28,600.00 | 28,700.00 | 26,667.97 | 758,922 |
| 2023-07-06 | 29,050.00 | 29,100.00 | 28,600.00 | 29,100.00 | 27,039.65 | 827,364 |
| 2023-07-05 | 29,300.00 | 29,550.00 | 28,900.00 | 29,200.00 | 27,132.57 | 546,406 |
| 2023-07-04 | 29,350.00 | 29,750.00 | 29,200.00 | 29,400.00 | 27,318.41 | 643,840 |
| 2023-07-03 | 28,550.00 | 29,850.00 | 28,450.00 | 29,500.00 | 27,411.33 | 1,310,882 |
| 2023-06-30 | 28,100.00 | 28,500.00 | 27,650.00 | 28,300.00 | 26,296.29 | 522,834 |
| 2023-06-29 | 28,150.00 | 28,550.00 | 28,000.00 | 28,100.00 | 26,110.45 | 374,915 |
| 2023-06-28 | 28,450.00 | 28,850.00 | 28,150.00 | 28,250.00 | 26,249.83 | 457,839 |
| 2023-06-27 | 28,450.00 | 28,600.00 | 28,050.00 | 28,350.00 | 26,342.75 | 436,880 |
| 2023-06-26 | 28,150.00 | 29,000.00 | 27,950.00 | 28,500.00 | 26,482.13 | 711,994 |
| 2023-06-23 | 29,100.00 | 29,100.00 | 28,000.00 | 28,000.00 | 26,017.53 | 893,254 |
| 2023-06-22 | 28,150.00 | 29,300.00 | 28,100.00 | 29,100.00 | 27,039.65 | 1,373,248 |
| 2023-06-21 | 27,700.00 | 28,200.00 | 27,550.00 | 28,050.00 | 26,063.99 | 575,951 |
| 2023-06-20 | 27,900.00 | 28,150.00 | 27,400.00 | 27,600.00 | 25,645.85 | 644,422 |
| 2023-06-19 | 27,700.00 | 28,300.00 | 27,650.00 | 28,000.00 | 26,017.53 | 588,327 |
| 2023-06-16 | 27,400.00 | 27,850.00 | 27,350.00 | 27,550.00 | 25,599.39 | 777,253 |
| 2023-06-15 | 27,500.00 | 27,600.00 | 27,050.00 | 27,300.00 | 25,367.09 | 930,059 |
| 2023-06-14 | 28,100.00 | 28,300.00 | 27,600.00 | 27,650.00 | 25,692.31 | 868,690 |
| 2023-06-13 | 28,400.00 | 28,450.00 | 27,900.00 | 28,150.00 | 26,156.91 | 683,523 |
| 2023-06-12 | 28,850.00 | 28,850.00 | 28,250.00 | 28,300.00 | 26,296.29 | 395,621 |
| 2023-06-09 | 28,850.00 | 29,000.00 | 28,600.00 | 28,650.00 | 26,621.51 | 364,335 |
| 2023-06-08 | 29,100.00 | 29,100.00 | 28,500.00 | 28,600.00 | 26,575.05 | 619,216 |
| 2023-06-07 | 29,450.00 | 29,500.00 | 28,850.00 | 28,950.00 | 26,900.27 | 633,080 |
| 2023-06-05 | 28,900.00 | 29,450.00 | 28,800.00 | 29,350.00 | 27,271.95 | 681,689 |
| 2023-06-02 | 28,450.00 | 28,500.00 | 27,950.00 | 28,400.00 | 26,389.21 | 862,080 |
| 2023-06-01 | 28,350.00 | 28,800.00 | 28,050.00 | 28,250.00 | 26,249.83 | 785,210 |
| 2023-05-31 | 28,750.00 | 29,100.00 | 28,250.00 | 28,300.00 | 26,296.29 | 1,591,515 |
| 2023-05-30 | 29,300.00 | 29,300.00 | 28,550.00 | 28,700.00 | 26,667.97 | 729,982 |
| 2023-05-26 | 29,650.00 | 29,950.00 | 28,950.00 | 29,050.00 | 26,993.19 | 1,039,493 |
| 2023-05-25 | 30,100.00 | 30,350.00 | 29,550.00 | 29,650.00 | 27,550.71 | 707,698 |
| 2023-05-24 | 29,900.00 | 30,450.00 | 29,850.00 | 30,250.00 | 28,108.22 | 543,093 |
| 2023-05-23 | 30,600.00 | 30,750.00 | 30,000.00 | 30,200.00 | 28,061.76 | 875,394 |
| 2023-05-22 | 30,200.00 | 30,900.00 | 30,150.00 | 30,400.00 | 28,247.60 | 1,015,515 |
| 2023-05-19 | 29,250.00 | 30,800.00 | 29,100.00 | 30,150.00 | 28,015.30 | 1,883,739 |
| 2023-05-18 | 29,150.00 | 29,300.00 | 28,750.00 | 28,900.00 | 26,853.81 | 612,461 |
| 2023-05-17 | 29,050.00 | 29,200.00 | 28,800.00 | 29,000.00 | 26,946.73 | 524,010 |
| 2023-05-16 | 29,250.00 | 29,550.00 | 29,150.00 | 29,200.00 | 27,132.57 | 512,916 |
| 2023-05-15 | 29,200.00 | 29,400.00 | 28,900.00 | 29,250.00 | 27,179.03 | 466,160 |
| 2023-05-12 | 29,250.00 | 29,450.00 | 29,050.00 | 29,400.00 | 27,318.41 | 662,790 |
| 2023-05-11 | 29,200.00 | 29,650.00 | 29,150.00 | 29,200.00 | 27,132.57 | 514,863 |
| 2023-05-10 | 29,900.00 | 29,950.00 | 29,150.00 | 29,200.00 | 27,132.57 | 522,146 |
| 2023-05-09 | 29,250.00 | 29,850.00 | 28,850.00 | 29,850.00 | 27,736.55 | 734,049 |
| 2023-05-08 | 28,550.00 | 29,500.00 | 28,550.00 | 29,250.00 | 27,179.03 | 755,861 |
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.