Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 26,050.00 | 27,300.00 | 26,050.00 | 26,450.00 | 24,577.27 | 1,935,029 |
| 2022-05-16 | 26,450.00 | 26,550.00 | 25,750.00 | 25,850.00 | 24,019.76 | 600,860 |
| 2022-05-13 | 25,600.00 | 26,600.00 | 25,500.00 | 26,250.00 | 24,391.43 | 1,017,041 |
| 2022-05-12 | 25,200.00 | 25,950.00 | 25,150.00 | 25,200.00 | 23,415.78 | 951,524 |
| 2022-05-11 | 26,400.00 | 26,850.00 | 25,400.00 | 25,450.00 | 23,648.08 | 1,151,354 |
| 2022-05-10 | 26,050.00 | 26,650.00 | 25,450.00 | 26,500.00 | 24,623.73 | 1,797,064 |
| 2022-05-09 | 26,750.00 | 27,050.00 | 26,150.00 | 26,650.00 | 24,763.11 | 1,180,199 |
| 2022-05-06 | 26,000.00 | 26,950.00 | 25,750.00 | 26,800.00 | 24,902.49 | 1,283,252 |
| 2022-05-04 | 26,100.00 | 26,850.00 | 25,850.00 | 26,450.00 | 24,577.27 | 1,127,546 |
| 2022-05-03 | 26,050.00 | 26,600.00 | 25,850.00 | 26,050.00 | 24,205.59 | 831,967 |
| 2022-05-02 | 25,700.00 | 26,250.00 | 25,150.00 | 26,100.00 | 24,252.05 | 756,947 |
| 2022-04-29 | 26,450.00 | 26,650.00 | 25,900.00 | 26,000.00 | 24,159.13 | 1,028,889 |
| 2022-04-28 | 25,700.00 | 26,850.00 | 25,400.00 | 26,400.00 | 24,530.81 | 2,408,864 |
| 2022-04-27 | 24,150.00 | 25,950.00 | 24,050.00 | 25,400.00 | 23,601.62 | 3,046,412 |
| 2022-04-26 | 23,700.00 | 24,700.00 | 23,200.00 | 24,550.00 | 22,811.80 | 2,188,599 |
| 2022-04-25 | 23,700.00 | 24,000.00 | 23,550.00 | 23,600.00 | 21,929.06 | 672,564 |
| 2022-04-22 | 24,050.00 | 24,350.00 | 23,800.00 | 24,200.00 | 22,486.58 | 597,053 |
| 2022-04-21 | 24,250.00 | 24,800.00 | 24,250.00 | 24,400.00 | 22,672.42 | 622,572 |
| 2022-04-20 | 24,850.00 | 24,850.00 | 24,150.00 | 24,250.00 | 22,533.04 | 849,145 |
| 2022-04-19 | 24,500.00 | 24,900.00 | 24,450.00 | 24,800.00 | 23,044.10 | 704,939 |
| 2022-04-18 | 24,250.00 | 25,000.00 | 24,250.00 | 24,350.00 | 22,625.96 | 709,078 |
| 2022-04-15 | 24,200.00 | 24,900.00 | 24,050.00 | 24,400.00 | 22,672.42 | 976,875 |
| 2022-04-14 | 24,300.00 | 24,550.00 | 23,850.00 | 24,400.00 | 22,672.42 | 839,050 |
| 2022-04-13 | 23,850.00 | 24,500.00 | 23,850.00 | 24,300.00 | 22,579.50 | 917,241 |
| 2022-04-12 | 24,000.00 | 24,200.00 | 23,550.00 | 23,750.00 | 22,068.44 | 1,135,674 |
| 2022-04-11 | 24,200.00 | 24,600.00 | 23,900.00 | 24,350.00 | 22,625.96 | 660,485 |
| 2022-04-08 | 24,400.00 | 24,750.00 | 24,100.00 | 24,300.00 | 22,579.50 | 904,397 |
| 2022-04-07 | 24,850.00 | 24,950.00 | 24,050.00 | 24,100.00 | 22,393.66 | 1,735,570 |
| 2022-04-06 | 25,000.00 | 25,350.00 | 24,600.00 | 25,200.00 | 23,415.78 | 1,251,413 |
| 2022-04-05 | 25,450.00 | 25,950.00 | 24,900.00 | 25,100.00 | 23,322.86 | 1,202,880 |
| 2022-04-04 | 25,600.00 | 25,850.00 | 25,250.00 | 25,450.00 | 23,648.08 | 1,162,187 |
| 2022-04-01 | 25,800.00 | 26,200.00 | 25,300.00 | 25,800.00 | 23,973.30 | 1,888,023 |
| 2022-03-31 | 26,750.00 | 26,950.00 | 26,100.00 | 26,200.00 | 24,344.97 | 1,265,945 |
| 2022-03-30 | 26,650.00 | 26,950.00 | 26,400.00 | 26,650.00 | 24,763.11 | 916,645 |
| 2022-03-29 | 27,700.00 | 27,800.00 | 26,500.00 | 26,600.00 | 24,716.65 | 2,091,691 |
| 2022-03-28 | 26,500.00 | 28,300.00 | 26,350.00 | 27,750.00 | 25,785.23 | 3,141,650 |
| 2022-03-25 | 26,700.00 | 27,050.00 | 26,000.00 | 26,500.00 | 24,623.73 | 1,224,357 |
| 2022-03-24 | 26,500.00 | 27,000.00 | 26,400.00 | 26,700.00 | 24,809.57 | 1,006,589 |
| 2022-03-23 | 27,100.00 | 27,100.00 | 26,450.00 | 26,600.00 | 24,716.65 | 1,302,785 |
| 2022-03-22 | 26,550.00 | 27,500.00 | 26,400.00 | 27,100.00 | 25,181.25 | 1,796,057 |
| 2022-03-21 | 26,350.00 | 26,700.00 | 26,050.00 | 26,300.00 | 24,437.89 | 1,053,971 |
| 2022-03-18 | 26,200.00 | 26,700.00 | 26,050.00 | 26,200.00 | 24,344.97 | 1,635,589 |
| 2022-03-17 | 26,600.00 | 26,700.00 | 25,300.00 | 26,000.00 | 24,159.13 | 3,048,382 |
| 2022-03-16 | 26,500.00 | 26,650.00 | 25,650.00 | 26,550.00 | 24,670.19 | 2,203,281 |
| 2022-03-15 | 27,550.00 | 27,900.00 | 26,200.00 | 26,350.00 | 24,484.35 | 2,833,918 |
| 2022-03-14 | 26,600.00 | 27,900.00 | 26,350.00 | 27,850.00 | 25,878.15 | 4,255,756 |
| 2022-03-11 | 26,400.00 | 26,950.00 | 25,750.00 | 26,600.00 | 24,716.65 | 2,764,005 |
| 2022-03-10 | 26,150.00 | 26,250.00 | 25,000.00 | 26,000.00 | 24,159.13 | 4,546,967 |
| 2022-03-08 | 26,750.00 | 27,600.00 | 26,300.00 | 26,600.00 | 24,716.65 | 3,804,753 |
| 2022-03-07 | 25,450.00 | 27,350.00 | 25,400.00 | 26,750.00 | 24,856.03 | 5,663,812 |
| 2022-03-04 | 24,200.00 | 25,550.00 | 24,100.00 | 25,450.00 | 23,648.08 | 3,911,714 |
| 2022-03-03 | 23,500.00 | 24,200.00 | 23,500.00 | 24,200.00 | 22,486.58 | 1,102,375 |
| 2022-03-02 | 23,000.00 | 23,750.00 | 22,900.00 | 23,350.00 | 21,696.76 | 980,134 |
| 2022-02-28 | 22,700.00 | 23,250.00 | 22,500.00 | 23,200.00 | 21,557.38 | 1,073,760 |
| 2022-02-25 | 22,450.00 | 23,100.00 | 22,350.00 | 22,850.00 | 21,232.16 | 1,061,139 |
| 2022-02-24 | 22,450.00 | 22,500.00 | 21,950.00 | 22,200.00 | 20,628.18 | 1,017,681 |
| 2022-02-23 | 22,400.00 | 22,800.00 | 22,200.00 | 22,800.00 | 21,185.70 | 655,251 |
| 2022-02-22 | 22,650.00 | 22,850.00 | 22,050.00 | 22,250.00 | 20,674.64 | 1,451,321 |
| 2022-02-21 | 23,100.00 | 23,450.00 | 22,950.00 | 23,250.00 | 21,603.84 | 680,921 |
| 2022-02-18 | 23,000.00 | 23,600.00 | 22,800.00 | 23,600.00 | 21,929.06 | 652,542 |
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.