Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 28,500.00 | 28,850.00 | 28,300.00 | 28,500.00 | 26,482.13 | 625,619 |
| 2023-05-03 | 29,050.00 | 29,250.00 | 28,350.00 | 28,650.00 | 26,621.51 | 615,141 |
| 2023-05-02 | 28,900.00 | 29,350.00 | 28,800.00 | 29,150.00 | 27,086.11 | 441,828 |
| 2023-04-28 | 29,800.00 | 29,900.00 | 28,400.00 | 29,100.00 | 27,039.65 | 1,224,844 |
| 2023-04-27 | 29,300.00 | 30,250.00 | 28,750.00 | 29,900.00 | 27,783.01 | 1,243,765 |
| 2023-04-26 | 29,500.00 | 30,050.00 | 28,850.00 | 29,250.00 | 27,179.03 | 821,226 |
| 2023-04-25 | 29,900.00 | 30,050.00 | 29,600.00 | 29,800.00 | 27,690.09 | 547,343 |
| 2023-04-24 | 29,600.00 | 30,300.00 | 29,300.00 | 29,850.00 | 27,736.55 | 696,328 |
| 2023-04-21 | 29,750.00 | 29,850.00 | 29,300.00 | 29,800.00 | 27,690.09 | 596,123 |
| 2023-04-20 | 30,050.00 | 30,300.00 | 29,650.00 | 29,900.00 | 27,783.01 | 550,291 |
| 2023-04-19 | 29,700.00 | 30,400.00 | 29,600.00 | 30,100.00 | 27,968.84 | 701,024 |
| 2023-04-18 | 30,550.00 | 30,600.00 | 29,500.00 | 29,700.00 | 27,597.17 | 1,118,909 |
| 2023-04-17 | 30,600.00 | 30,850.00 | 30,100.00 | 30,750.00 | 28,572.82 | 729,561 |
| 2023-04-14 | 30,550.00 | 30,800.00 | 30,250.00 | 30,350.00 | 28,201.14 | 1,245,060 |
| 2023-04-13 | 30,000.00 | 30,250.00 | 29,450.00 | 29,950.00 | 27,829.46 | 1,022,634 |
| 2023-04-12 | 29,650.00 | 29,900.00 | 29,300.00 | 29,800.00 | 27,690.09 | 898,592 |
| 2023-04-11 | 29,250.00 | 30,000.00 | 29,250.00 | 29,650.00 | 27,550.71 | 922,368 |
| 2023-04-10 | 29,700.00 | 29,750.00 | 28,850.00 | 29,300.00 | 27,225.49 | 1,049,311 |
| 2023-04-07 | 30,050.00 | 30,050.00 | 29,250.00 | 29,700.00 | 27,597.17 | 1,145,315 |
| 2023-04-06 | 31,200.00 | 31,300.00 | 29,900.00 | 29,950.00 | 27,829.46 | 1,763,930 |
| 2023-04-05 | 31,650.00 | 32,400.00 | 31,100.00 | 31,600.00 | 29,362.64 | 1,321,007 |
| 2023-04-04 | 31,200.00 | 31,550.00 | 30,750.00 | 31,450.00 | 29,223.26 | 795,136 |
| 2023-04-03 | 31,900.00 | 32,150.00 | 30,900.00 | 31,100.00 | 28,898.04 | 1,464,002 |
| 2023-03-31 | 30,550.00 | 32,200.00 | 30,500.00 | 31,700.00 | 29,455.56 | 2,785,796 |
| 2023-03-30 | 30,150.00 | 30,700.00 | 29,850.00 | 30,350.00 | 28,201.14 | 1,201,433 |
| 2023-03-29 | 29,900.00 | 30,200.00 | 29,600.00 | 30,000.00 | 27,875.92 | 896,073 |
| 2023-03-28 | 29,200.00 | 30,100.00 | 29,200.00 | 29,900.00 | 27,783.01 | 1,273,091 |
| 2023-03-27 | 29,300.00 | 29,600.00 | 28,650.00 | 29,150.00 | 27,086.11 | 584,135 |
| 2023-03-24 | 29,100.00 | 29,550.00 | 28,900.00 | 29,250.00 | 27,179.03 | 675,831 |
| 2023-03-23 | 29,350.00 | 29,550.00 | 28,850.00 | 29,200.00 | 27,132.57 | 1,166,242 |
| 2023-03-22 | 30,250.00 | 30,300.00 | 29,350.00 | 29,450.00 | 27,364.87 | 1,378,011 |
| 2023-03-21 | 30,400.00 | 30,400.00 | 29,350.00 | 29,950.00 | 27,829.46 | 1,285,532 |
| 2023-03-20 | 29,950.00 | 30,950.00 | 29,950.00 | 30,250.00 | 28,108.22 | 1,616,822 |
| 2023-03-17 | 29,900.00 | 30,400.00 | 29,250.00 | 29,900.00 | 27,783.01 | 1,665,505 |
| 2023-03-16 | 29,750.00 | 30,200.00 | 29,050.00 | 29,500.00 | 27,411.33 | 1,993,922 |
| 2023-03-15 | 29,450.00 | 30,500.00 | 29,350.00 | 30,200.00 | 28,061.76 | 2,583,084 |
| 2023-03-14 | 29,550.00 | 29,850.00 | 28,400.00 | 28,900.00 | 26,853.81 | 2,159,395 |
| 2023-03-13 | 28,500.00 | 29,550.00 | 28,100.00 | 29,450.00 | 27,364.87 | 1,924,833 |
| 2023-03-10 | 28,650.00 | 29,750.00 | 28,400.00 | 28,750.00 | 26,714.43 | 2,430,495 |
| 2023-03-09 | 27,450.00 | 29,450.00 | 27,300.00 | 28,650.00 | 26,621.51 | 3,992,979 |
| 2023-03-08 | 26,700.00 | 27,350.00 | 26,600.00 | 27,100.00 | 25,181.25 | 834,093 |
| 2023-03-07 | 27,050.00 | 27,800.00 | 26,950.00 | 27,100.00 | 25,181.25 | 947,116 |
| 2023-03-06 | 27,300.00 | 27,550.00 | 26,850.00 | 26,950.00 | 25,041.87 | 725,302 |
| 2023-03-03 | 27,150.00 | 27,250.00 | 26,800.00 | 27,050.00 | 25,134.79 | 696,231 |
| 2023-03-02 | 26,200.00 | 27,250.00 | 26,150.00 | 27,050.00 | 25,134.79 | 979,371 |
| 2023-02-28 | 27,200.00 | 27,400.00 | 26,000.00 | 26,250.00 | 24,391.43 | 1,644,251 |
| 2023-02-27 | 26,700.00 | 27,200.00 | 26,400.00 | 27,200.00 | 25,274.17 | 832,580 |
| 2023-02-24 | 26,950.00 | 27,200.00 | 26,600.00 | 26,800.00 | 24,902.49 | 547,291 |
| 2023-02-23 | 27,350.00 | 27,400.00 | 26,550.00 | 26,900.00 | 24,995.41 | 985,896 |
| 2023-02-22 | 27,250.00 | 27,750.00 | 27,150.00 | 27,250.00 | 25,320.63 | 915,015 |
| 2023-02-21 | 27,850.00 | 28,300.00 | 27,650.00 | 27,800.00 | 25,831.69 | 880,333 |
| 2023-02-20 | 28,250.00 | 28,250.00 | 27,250.00 | 27,750.00 | 25,785.23 | 1,116,925 |
| 2023-02-17 | 27,200.00 | 28,750.00 | 27,200.00 | 28,150.00 | 26,156.91 | 1,922,717 |
| 2023-02-16 | 26,900.00 | 27,900.00 | 26,900.00 | 27,600.00 | 25,645.85 | 1,303,088 |
| 2023-02-15 | 27,250.00 | 27,450.00 | 26,650.00 | 26,750.00 | 24,856.03 | 1,096,194 |
| 2023-02-14 | 27,250.00 | 27,250.00 | 26,900.00 | 27,200.00 | 25,274.17 | 1,058,553 |
| 2023-02-13 | 26,550.00 | 27,150.00 | 26,300.00 | 27,100.00 | 25,181.25 | 1,825,613 |
| 2023-02-10 | 26,050.00 | 26,550.00 | 25,900.00 | 26,350.00 | 24,484.35 | 950,570 |
| 2023-02-09 | 25,750.00 | 26,100.00 | 25,650.00 | 25,900.00 | 24,066.22 | 718,167 |
| 2023-02-08 | 26,100.00 | 26,100.00 | 25,800.00 | 25,900.00 | 24,066.22 | 585,838 |
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.