Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 25,800.00 | 26,400.00 | 25,500.00 | 25,550.00 | 23,741.00 | 1,175,395 |
| 2022-11-09 | 25,850.00 | 26,250.00 | 25,700.00 | 25,950.00 | 24,112.67 | 909,101 |
| 2022-11-08 | 26,300.00 | 27,100.00 | 25,250.00 | 25,850.00 | 24,019.76 | 2,047,228 |
| 2022-11-07 | 26,050.00 | 26,300.00 | 25,500.00 | 26,100.00 | 24,252.05 | 1,278,449 |
| 2022-11-04 | 25,900.00 | 26,350.00 | 25,250.00 | 25,850.00 | 24,019.76 | 1,874,951 |
| 2022-11-03 | 23,900.00 | 26,200.00 | 23,850.00 | 25,750.00 | 23,926.84 | 4,006,117 |
| 2022-11-02 | 24,400.00 | 25,000.00 | 24,200.00 | 24,350.00 | 22,625.96 | 1,463,825 |
| 2022-11-01 | 23,950.00 | 24,350.00 | 23,500.00 | 24,150.00 | 22,440.12 | 792,072 |
| 2022-10-31 | 24,350.00 | 24,500.00 | 23,550.00 | 23,850.00 | 22,161.36 | 739,819 |
| 2022-10-28 | 23,900.00 | 24,200.00 | 23,750.00 | 24,000.00 | 22,300.74 | 895,938 |
| 2022-10-27 | 22,850.00 | 24,050.00 | 22,850.00 | 23,900.00 | 22,207.82 | 1,258,629 |
| 2022-10-26 | 23,300.00 | 23,550.00 | 22,400.00 | 22,850.00 | 21,232.16 | 1,143,410 |
| 2022-10-25 | 23,600.00 | 23,650.00 | 23,050.00 | 23,300.00 | 21,650.30 | 554,781 |
| 2022-10-24 | 23,600.00 | 24,100.00 | 23,350.00 | 23,550.00 | 21,882.60 | 754,428 |
| 2022-10-21 | 24,200.00 | 24,350.00 | 23,100.00 | 23,250.00 | 21,603.84 | 1,102,966 |
| 2022-10-20 | 23,650.00 | 24,400.00 | 23,650.00 | 24,200.00 | 22,486.58 | 1,008,413 |
| 2022-10-19 | 24,300.00 | 24,650.00 | 23,600.00 | 23,600.00 | 21,929.06 | 1,009,085 |
| 2022-10-18 | 23,400.00 | 24,250.00 | 23,200.00 | 24,250.00 | 22,533.04 | 1,424,945 |
| 2022-10-17 | 24,300.00 | 24,650.00 | 22,950.00 | 23,200.00 | 21,557.38 | 2,270,035 |
| 2022-10-14 | 24,000.00 | 25,250.00 | 23,850.00 | 24,700.00 | 22,951.18 | 2,796,332 |
| 2022-10-13 | 23,550.00 | 24,000.00 | 23,250.00 | 23,650.00 | 21,975.52 | 1,105,357 |
| 2022-10-12 | 22,950.00 | 23,800.00 | 22,650.00 | 23,500.00 | 21,836.14 | 781,448 |
| 2022-10-11 | 23,100.00 | 23,300.00 | 22,850.00 | 23,100.00 | 21,464.46 | 821,682 |
| 2022-10-07 | 23,200.00 | 23,750.00 | 23,200.00 | 23,600.00 | 21,929.06 | 963,788 |
| 2022-10-06 | 24,000.00 | 24,050.00 | 23,450.00 | 23,500.00 | 21,836.14 | 884,496 |
| 2022-10-05 | 23,850.00 | 24,100.00 | 23,500.00 | 23,850.00 | 22,161.36 | 1,324,694 |
| 2022-10-04 | 22,900.00 | 23,750.00 | 22,700.00 | 23,450.00 | 21,789.68 | 1,302,106 |
| 2022-09-30 | 22,100.00 | 23,050.00 | 22,000.00 | 22,750.00 | 21,139.24 | 1,700,439 |
| 2022-09-29 | 22,350.00 | 22,700.00 | 21,950.00 | 21,950.00 | 20,395.88 | 766,758 |
| 2022-09-28 | 22,400.00 | 23,100.00 | 21,550.00 | 21,900.00 | 20,349.43 | 1,246,694 |
| 2022-09-27 | 21,700.00 | 22,500.00 | 21,200.00 | 22,500.00 | 20,906.94 | 1,321,230 |
| 2022-09-26 | 23,750.00 | 23,800.00 | 21,650.00 | 21,800.00 | 20,256.51 | 2,289,241 |
| 2022-09-23 | 23,550.00 | 23,850.00 | 23,350.00 | 23,750.00 | 22,068.44 | 1,368,128 |
| 2022-09-22 | 23,000.00 | 23,600.00 | 22,800.00 | 23,550.00 | 21,882.60 | 957,335 |
| 2022-09-21 | 22,750.00 | 23,900.00 | 22,700.00 | 23,250.00 | 21,603.84 | 1,179,956 |
| 2022-09-20 | 22,250.00 | 23,250.00 | 22,200.00 | 22,950.00 | 21,325.08 | 1,462,845 |
| 2022-09-19 | 22,150.00 | 22,150.00 | 21,550.00 | 21,750.00 | 20,210.05 | 886,099 |
| 2022-09-16 | 22,400.00 | 22,800.00 | 21,850.00 | 22,050.00 | 20,488.80 | 932,949 |
| 2022-09-15 | 22,350.00 | 22,650.00 | 22,000.00 | 22,400.00 | 20,814.02 | 841,814 |
| 2022-09-14 | 21,950.00 | 22,400.00 | 21,700.00 | 22,300.00 | 20,721.10 | 1,129,552 |
| 2022-09-13 | 22,950.00 | 23,100.00 | 22,550.00 | 22,600.00 | 20,999.86 | 1,766,016 |
| 2022-09-08 | 23,550.00 | 23,650.00 | 22,400.00 | 22,650.00 | 21,046.32 | 1,440,560 |
| 2022-09-07 | 23,050.00 | 23,600.00 | 22,900.00 | 23,350.00 | 21,696.76 | 1,157,745 |
| 2022-09-06 | 23,300.00 | 23,600.00 | 23,050.00 | 23,150.00 | 21,510.92 | 739,280 |
| 2022-09-05 | 22,400.00 | 23,350.00 | 22,400.00 | 23,200.00 | 21,557.38 | 1,083,375 |
| 2022-09-02 | 22,650.00 | 22,900.00 | 22,150.00 | 22,400.00 | 20,814.02 | 928,335 |
| 2022-09-01 | 23,000.00 | 23,350.00 | 22,450.00 | 22,450.00 | 20,860.48 | 1,206,554 |
| 2022-08-31 | 23,750.00 | 23,800.00 | 22,650.00 | 23,450.00 | 21,789.68 | 2,166,550 |
| 2022-08-30 | 23,650.00 | 24,400.00 | 23,500.00 | 23,900.00 | 22,207.82 | 1,087,951 |
| 2022-08-29 | 23,250.00 | 24,000.00 | 23,200.00 | 23,500.00 | 21,836.14 | 1,006,482 |
| 2022-08-26 | 23,700.00 | 24,200.00 | 23,350.00 | 23,950.00 | 22,254.28 | 1,503,947 |
| 2022-08-25 | 23,700.00 | 23,950.00 | 23,350.00 | 23,600.00 | 21,929.06 | 1,414,688 |
| 2022-08-24 | 22,800.00 | 23,350.00 | 22,650.00 | 23,200.00 | 21,557.38 | 1,158,974 |
| 2022-08-23 | 22,650.00 | 23,250.00 | 22,400.00 | 22,600.00 | 20,999.86 | 1,130,578 |
| 2022-08-22 | 22,250.00 | 23,200.00 | 22,100.00 | 22,850.00 | 21,232.16 | 1,324,669 |
| 2022-08-19 | 22,550.00 | 22,950.00 | 22,400.00 | 22,450.00 | 20,860.48 | 846,626 |
| 2022-08-18 | 22,100.00 | 22,700.00 | 21,950.00 | 22,400.00 | 20,814.02 | 858,885 |
| 2022-08-17 | 22,350.00 | 23,000.00 | 22,250.00 | 22,250.00 | 20,674.64 | 1,462,892 |
| 2022-08-16 | 22,200.00 | 22,450.00 | 21,850.00 | 22,150.00 | 20,581.72 | 852,384 |
| 2022-08-12 | 21,400.00 | 22,450.00 | 21,400.00 | 22,200.00 | 20,628.18 | 1,849,048 |
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.