Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 25,650.00 | 26,250.00 | 25,600.00 | 25,950.00 | 24,112.67 | 728,586 |
| 2023-02-06 | 25,800.00 | 26,200.00 | 25,300.00 | 25,700.00 | 23,880.38 | 714,223 |
| 2023-02-03 | 25,750.00 | 26,200.00 | 25,750.00 | 25,950.00 | 24,112.67 | 675,596 |
| 2023-02-02 | 26,500.00 | 26,750.00 | 25,700.00 | 25,700.00 | 23,880.38 | 1,342,190 |
| 2023-02-01 | 26,100.00 | 26,900.00 | 25,600.00 | 26,450.00 | 24,577.27 | 2,500,313 |
| 2023-01-31 | 24,050.00 | 26,000.00 | 23,950.00 | 25,850.00 | 24,019.76 | 2,810,868 |
| 2023-01-30 | 24,800.00 | 24,800.00 | 24,100.00 | 24,250.00 | 22,533.04 | 666,085 |
| 2023-01-27 | 24,250.00 | 25,050.00 | 24,200.00 | 24,600.00 | 22,858.26 | 992,209 |
| 2023-01-26 | 24,300.00 | 24,650.00 | 24,150.00 | 24,350.00 | 22,625.96 | 549,125 |
| 2023-01-25 | 24,450.00 | 24,550.00 | 24,050.00 | 24,200.00 | 22,486.58 | 419,527 |
| 2023-01-20 | 23,850.00 | 24,400.00 | 23,850.00 | 24,350.00 | 22,625.96 | 528,649 |
| 2023-01-19 | 23,800.00 | 24,200.00 | 23,700.00 | 23,950.00 | 22,254.28 | 467,513 |
| 2023-01-18 | 24,400.00 | 24,600.00 | 23,700.00 | 24,050.00 | 22,347.20 | 653,698 |
| 2023-01-17 | 24,350.00 | 24,400.00 | 24,000.00 | 24,200.00 | 22,486.58 | 625,430 |
| 2023-01-16 | 24,750.00 | 24,800.00 | 24,250.00 | 24,300.00 | 22,579.50 | 572,761 |
| 2023-01-13 | 24,000.00 | 24,700.00 | 23,850.00 | 24,450.00 | 22,718.88 | 1,066,321 |
| 2023-01-12 | 24,050.00 | 24,250.00 | 23,750.00 | 23,850.00 | 22,161.36 | 658,359 |
| 2023-01-11 | 24,400.00 | 24,700.00 | 23,850.00 | 23,900.00 | 22,207.82 | 804,324 |
| 2023-01-10 | 24,100.00 | 24,450.00 | 24,050.00 | 24,350.00 | 22,625.96 | 996,749 |
| 2023-01-09 | 23,900.00 | 24,050.00 | 23,600.00 | 23,900.00 | 22,207.82 | 929,819 |
| 2023-01-06 | 22,650.00 | 24,050.00 | 22,600.00 | 23,600.00 | 21,929.06 | 1,258,257 |
| 2023-01-05 | 22,700.00 | 23,000.00 | 22,300.00 | 22,900.00 | 21,278.62 | 645,877 |
| 2023-01-04 | 22,400.00 | 22,800.00 | 21,950.00 | 22,650.00 | 21,046.32 | 434,160 |
| 2023-01-03 | 23,000.00 | 23,000.00 | 22,050.00 | 22,400.00 | 20,814.02 | 608,881 |
| 2023-01-02 | 22,700.00 | 23,250.00 | 22,600.00 | 23,000.00 | 21,371.54 | 808,240 |
| 2022-12-29 | 22,800.00 | 23,350.00 | 22,250.00 | 22,250.00 | 20,674.64 | 677,042 |
| 2022-12-28 | 22,750.00 | 23,300.00 | 22,650.00 | 23,100.00 | 21,464.46 | 784,875 |
| 2022-12-27 | 22,300.00 | 22,700.00 | 22,150.00 | 22,650.00 | 21,046.32 | 901,081 |
| 2022-12-26 | 22,200.00 | 22,300.00 | 21,950.00 | 22,150.00 | 20,581.72 | 827,477 |
| 2022-12-23 | 22,650.00 | 22,800.00 | 22,150.00 | 22,200.00 | 20,628.18 | 913,013 |
| 2022-12-22 | 23,200.00 | 23,300.00 | 22,950.00 | 23,000.00 | 21,371.54 | 627,575 |
| 2022-12-21 | 23,200.00 | 23,250.00 | 22,550.00 | 23,050.00 | 21,418.00 | 537,903 |
| 2022-12-20 | 23,250.00 | 23,650.00 | 22,950.00 | 23,100.00 | 21,464.46 | 804,294 |
| 2022-12-19 | 22,800.00 | 23,400.00 | 22,750.00 | 23,050.00 | 21,418.00 | 750,584 |
| 2022-12-16 | 22,400.00 | 22,700.00 | 22,250.00 | 22,550.00 | 20,953.40 | 649,520 |
| 2022-12-15 | 23,100.00 | 23,200.00 | 22,850.00 | 22,900.00 | 21,278.62 | 503,433 |
| 2022-12-14 | 23,000.00 | 23,250.00 | 22,800.00 | 23,200.00 | 21,557.38 | 886,938 |
| 2022-12-13 | 23,150.00 | 23,250.00 | 22,700.00 | 22,800.00 | 21,185.70 | 485,074 |
| 2022-12-12 | 22,800.00 | 23,050.00 | 22,350.00 | 23,050.00 | 21,418.00 | 913,535 |
| 2022-12-09 | 23,300.00 | 23,600.00 | 22,750.00 | 22,850.00 | 21,232.16 | 748,429 |
| 2022-12-08 | 23,400.00 | 23,450.00 | 22,850.00 | 23,150.00 | 21,510.92 | 959,675 |
| 2022-12-07 | 23,700.00 | 23,750.00 | 23,050.00 | 23,350.00 | 21,696.76 | 652,772 |
| 2022-12-06 | 23,400.00 | 24,200.00 | 23,400.00 | 23,800.00 | 22,114.90 | 746,667 |
| 2022-12-05 | 23,750.00 | 23,950.00 | 23,450.00 | 23,750.00 | 22,068.44 | 768,022 |
| 2022-12-02 | 24,600.00 | 24,600.00 | 23,600.00 | 23,700.00 | 22,021.98 | 1,338,254 |
| 2022-12-01 | 24,850.00 | 25,250.00 | 24,450.00 | 24,600.00 | 22,858.26 | 891,140 |
| 2022-11-30 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 22,811.80 | 1,154,151 |
| 2022-11-29 | 24,800.00 | 24,850.00 | 24,450.00 | 24,550.00 | 22,811.80 | 757,414 |
| 2022-11-28 | 24,950.00 | 25,000.00 | 24,200.00 | 24,650.00 | 22,904.72 | 1,196,075 |
| 2022-11-25 | 26,000.00 | 26,250.00 | 24,900.00 | 25,100.00 | 23,322.86 | 1,312,425 |
| 2022-11-24 | 26,000.00 | 26,150.00 | 25,700.00 | 25,950.00 | 24,112.67 | 685,566 |
| 2022-11-23 | 25,650.00 | 26,000.00 | 25,450.00 | 25,850.00 | 24,019.76 | 751,893 |
| 2022-11-22 | 25,750.00 | 25,950.00 | 25,400.00 | 25,650.00 | 23,833.92 | 838,949 |
| 2022-11-21 | 25,650.00 | 25,900.00 | 25,350.00 | 25,750.00 | 23,926.84 | 898,244 |
| 2022-11-18 | 25,200.00 | 25,750.00 | 25,100.00 | 25,550.00 | 23,741.00 | 1,118,544 |
| 2022-11-17 | 26,600.00 | 26,750.00 | 25,200.00 | 25,200.00 | 23,415.78 | 1,597,801 |
| 2022-11-16 | 26,250.00 | 26,550.00 | 25,600.00 | 26,500.00 | 24,623.73 | 1,410,737 |
| 2022-11-15 | 26,500.00 | 26,650.00 | 25,800.00 | 26,050.00 | 24,205.59 | 1,026,913 |
| 2022-11-14 | 27,250.00 | 27,450.00 | 26,150.00 | 26,350.00 | 24,484.35 | 1,496,906 |
| 2022-11-11 | 26,200.00 | 27,000.00 | 25,900.00 | 26,900.00 | 24,995.41 | 2,199,253 |
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.