Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 21,500.00 | 21,950.00 | 21,300.00 | 21,400.00 | 19,884.83 | 1,934,196 |
| 2022-08-10 | 20,500.00 | 21,500.00 | 20,450.00 | 21,100.00 | 19,606.07 | 2,399,592 |
| 2022-08-09 | 20,050.00 | 20,600.00 | 19,850.00 | 20,450.00 | 19,002.09 | 1,201,671 |
| 2022-08-08 | 19,750.00 | 20,100.00 | 19,500.00 | 20,000.00 | 18,583.95 | 902,460 |
| 2022-08-05 | 19,600.00 | 20,100.00 | 19,550.00 | 19,800.00 | 18,398.11 | 989,760 |
| 2022-08-04 | 19,900.00 | 20,050.00 | 19,500.00 | 19,600.00 | 18,212.27 | 1,049,335 |
| 2022-08-03 | 19,450.00 | 19,850.00 | 19,300.00 | 19,800.00 | 18,398.11 | 821,368 |
| 2022-08-02 | 19,800.00 | 19,850.00 | 19,400.00 | 19,500.00 | 18,119.35 | 549,908 |
| 2022-08-01 | 19,700.00 | 19,900.00 | 19,500.00 | 19,800.00 | 18,398.11 | 822,938 |
| 2022-07-29 | 19,350.00 | 19,700.00 | 19,200.00 | 19,600.00 | 18,212.27 | 1,265,378 |
| 2022-07-28 | 20,000.00 | 20,050.00 | 19,050.00 | 19,250.00 | 17,887.05 | 1,849,565 |
| 2022-07-27 | 19,600.00 | 19,850.00 | 19,550.00 | 19,850.00 | 18,444.57 | 728,937 |
| 2022-07-26 | 19,500.00 | 19,850.00 | 19,350.00 | 19,650.00 | 18,258.73 | 644,237 |
| 2022-07-25 | 19,200.00 | 19,500.00 | 19,150.00 | 19,450.00 | 18,072.89 | 474,679 |
| 2022-07-22 | 19,500.00 | 19,700.00 | 19,200.00 | 19,350.00 | 17,979.97 | 550,264 |
| 2022-07-21 | 19,350.00 | 19,600.00 | 19,250.00 | 19,550.00 | 18,165.81 | 587,017 |
| 2022-07-20 | 19,800.00 | 19,800.00 | 19,300.00 | 19,400.00 | 18,026.43 | 867,218 |
| 2022-07-19 | 19,550.00 | 19,650.00 | 19,300.00 | 19,350.00 | 17,979.97 | 460,849 |
| 2022-07-18 | 18,950.00 | 19,650.00 | 18,750.00 | 19,550.00 | 18,165.81 | 1,184,430 |
| 2022-07-15 | 19,000.00 | 19,150.00 | 18,450.00 | 18,600.00 | 17,283.07 | 948,687 |
| 2022-07-14 | 19,150.00 | 19,300.00 | 18,550.00 | 19,000.00 | 17,654.75 | 1,825,324 |
| 2022-07-13 | 19,700.00 | 19,800.00 | 18,600.00 | 19,300.00 | 17,933.51 | 2,320,541 |
| 2022-07-12 | 20,300.00 | 20,400.00 | 19,600.00 | 20,000.00 | 18,583.95 | 930,017 |
| 2022-07-11 | 20,550.00 | 20,750.00 | 20,000.00 | 20,350.00 | 18,909.17 | 732,566 |
| 2022-07-08 | 20,500.00 | 21,200.00 | 20,450.00 | 20,550.00 | 19,095.01 | 1,241,192 |
| 2022-07-07 | 20,150.00 | 20,350.00 | 19,200.00 | 20,250.00 | 18,816.25 | 1,647,556 |
| 2022-07-06 | 21,700.00 | 21,750.00 | 20,000.00 | 20,000.00 | 18,583.95 | 2,435,331 |
| 2022-07-05 | 22,300.00 | 22,700.00 | 21,850.00 | 22,050.00 | 20,488.80 | 1,045,015 |
| 2022-07-04 | 22,600.00 | 22,700.00 | 21,600.00 | 21,950.00 | 20,395.88 | 967,773 |
| 2022-07-01 | 22,050.00 | 22,850.00 | 21,700.00 | 22,450.00 | 20,860.48 | 1,688,751 |
| 2022-06-30 | 21,400.00 | 22,250.00 | 21,000.00 | 21,550.00 | 20,024.21 | 1,216,525 |
| 2022-06-29 | 21,000.00 | 21,800.00 | 20,900.00 | 21,400.00 | 19,884.83 | 689,763 |
| 2022-06-28 | 21,050.00 | 21,600.00 | 20,950.00 | 21,400.00 | 19,884.83 | 500,861 |
| 2022-06-27 | 20,500.00 | 21,300.00 | 20,300.00 | 21,100.00 | 19,606.07 | 990,853 |
| 2022-06-24 | 20,000.00 | 20,450.00 | 19,500.00 | 20,100.00 | 18,676.87 | 917,419 |
| 2022-06-23 | 20,500.00 | 21,050.00 | 19,750.00 | 20,000.00 | 18,583.95 | 1,569,281 |
| 2022-06-22 | 21,650.00 | 22,200.00 | 20,650.00 | 20,650.00 | 19,187.93 | 1,134,614 |
| 2022-06-21 | 21,200.00 | 21,700.00 | 20,950.00 | 21,350.00 | 19,838.37 | 876,066 |
| 2022-06-20 | 21,800.00 | 21,850.00 | 20,350.00 | 21,150.00 | 19,652.53 | 1,495,669 |
| 2022-06-17 | 21,550.00 | 22,150.00 | 21,400.00 | 21,800.00 | 20,256.51 | 1,231,050 |
| 2022-06-16 | 22,850.00 | 23,250.00 | 22,050.00 | 22,200.00 | 20,628.18 | 1,107,239 |
| 2022-06-15 | 22,900.00 | 23,250.00 | 22,450.00 | 22,600.00 | 20,999.86 | 1,097,913 |
| 2022-06-14 | 23,350.00 | 23,550.00 | 22,100.00 | 22,950.00 | 21,325.08 | 2,095,987 |
| 2022-06-13 | 24,000.00 | 24,200.00 | 23,800.00 | 23,850.00 | 22,161.36 | 1,063,807 |
| 2022-06-10 | 23,850.00 | 24,600.00 | 23,700.00 | 24,450.00 | 22,718.88 | 1,297,245 |
| 2022-06-09 | 23,550.00 | 24,200.00 | 23,350.00 | 24,200.00 | 22,486.58 | 1,431,211 |
| 2022-06-08 | 23,450.00 | 23,900.00 | 23,400.00 | 23,700.00 | 22,021.98 | 951,262 |
| 2022-06-07 | 23,900.00 | 24,000.00 | 23,400.00 | 23,450.00 | 21,789.68 | 726,236 |
| 2022-06-03 | 24,100.00 | 24,100.00 | 23,550.00 | 23,950.00 | 22,254.28 | 905,287 |
| 2022-06-02 | 24,500.00 | 24,500.00 | 23,600.00 | 24,050.00 | 22,347.20 | 1,144,025 |
| 2022-05-31 | 24,400.00 | 24,550.00 | 23,950.00 | 24,550.00 | 22,811.80 | 2,139,254 |
| 2022-05-30 | 24,250.00 | 24,750.00 | 24,150.00 | 24,300.00 | 22,579.50 | 945,254 |
| 2022-05-27 | 24,450.00 | 24,500.00 | 23,950.00 | 24,150.00 | 22,440.12 | 922,941 |
| 2022-05-26 | 23,500.00 | 24,400.00 | 23,250.00 | 24,200.00 | 22,486.58 | 2,219,883 |
| 2022-05-25 | 23,300.00 | 23,550.00 | 23,000.00 | 23,350.00 | 21,696.76 | 1,095,713 |
| 2022-05-24 | 23,650.00 | 23,750.00 | 23,000.00 | 23,150.00 | 21,510.92 | 1,725,927 |
| 2022-05-23 | 24,250.00 | 24,350.00 | 23,400.00 | 23,550.00 | 21,882.60 | 1,668,724 |
| 2022-05-20 | 24,500.00 | 24,550.00 | 23,950.00 | 24,050.00 | 22,347.20 | 1,465,401 |
| 2022-05-19 | 24,650.00 | 24,950.00 | 24,200.00 | 24,550.00 | 22,811.80 | 1,509,468 |
| 2022-05-18 | 26,450.00 | 26,500.00 | 25,200.00 | 25,350.00 | 23,555.16 | 1,529,598 |
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.