Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 41,500.00 | 42,300.00 | 39,900.00 | 40,850.00 | 40,850.00 | 914,936 |
| 2026-07-15 | 41,700.00 | 43,850.00 | 41,500.00 | 42,550.00 | 42,550.00 | 1,486,703 |
| 2026-07-14 | 41,100.00 | 41,650.00 | 38,300.00 | 40,150.00 | 40,150.00 | 2,548,936 |
| 2026-07-13 | 43,900.00 | 44,750.00 | 40,800.00 | 41,100.00 | 41,100.00 | 1,719,102 |
| 2026-07-10 | 42,150.00 | 45,250.00 | 42,150.00 | 44,100.00 | 44,100.00 | 1,827,018 |
| 2026-07-09 | 43,550.00 | 44,650.00 | 41,400.00 | 42,050.00 | 42,050.00 | 2,660,438 |
| 2026-07-08 | 46,500.00 | 46,500.00 | 42,650.00 | 43,500.00 | 43,500.00 | 2,509,327 |
| 2026-07-07 | 47,850.00 | 48,700.00 | 46,200.00 | 47,550.00 | 47,550.00 | 2,044,854 |
| 2026-07-06 | 48,550.00 | 50,300.00 | 47,350.00 | 48,300.00 | 48,300.00 | 2,097,553 |
| 2026-07-03 | 49,300.00 | 49,350.00 | 45,000.00 | 48,100.00 | 48,100.00 | 2,740,108 |
| 2026-07-02 | 50,900.00 | 51,700.00 | 47,750.00 | 49,000.00 | 49,000.00 | 3,121,732 |
| 2026-07-01 | 48,650.00 | 53,500.00 | 47,450.00 | 51,700.00 | 51,700.00 | 5,588,262 |
| 2026-06-30 | 47,400.00 | 48,300.00 | 46,550.00 | 47,600.00 | 47,600.00 | 1,630,350 |
| 2026-06-29 | 42,800.00 | 48,050.00 | 42,050.00 | 47,650.00 | 47,650.00 | 3,001,472 |
| 2026-06-26 | 42,350.00 | 42,900.00 | 39,550.00 | 41,450.00 | 41,450.00 | 1,530,973 |
| 2026-06-25 | 44,600.00 | 45,400.00 | 43,000.00 | 43,200.00 | 43,200.00 | 1,189,536 |
| 2026-06-24 | 44,750.00 | 45,550.00 | 43,000.00 | 43,950.00 | 43,950.00 | 1,741,833 |
| 2026-06-23 | 49,600.00 | 49,700.00 | 44,800.00 | 44,850.00 | 44,850.00 | 2,180,894 |
| 2026-06-22 | 47,900.00 | 51,800.00 | 47,500.00 | 49,900.00 | 49,900.00 | 2,135,543 |
| 2026-06-19 | 49,900.00 | 52,100.00 | 48,050.00 | 48,650.00 | 48,650.00 | 3,472,057 |
| 2026-06-18 | 53,400.00 | 53,400.00 | 49,550.00 | 49,700.00 | 49,700.00 | 1,944,402 |
| 2026-06-17 | 59,200.00 | 59,200.00 | 52,400.00 | 52,500.00 | 52,500.00 | 3,680,804 |
| 2026-06-16 | 52,500.00 | 58,800.00 | 51,600.00 | 56,700.00 | 56,700.00 | 6,517,048 |
| 2026-06-15 | 54,600.00 | 54,600.00 | 50,700.00 | 52,100.00 | 52,100.00 | 3,424,543 |
| 2026-06-12 | 52,000.00 | 52,100.00 | 47,300.00 | 47,600.00 | 47,600.00 | 2,522,304 |
| 2026-06-11 | 45,300.00 | 46,050.00 | 43,200.00 | 45,550.00 | 45,550.00 | 2,088,330 |
| 2026-06-10 | 45,050.00 | 47,350.00 | 44,850.00 | 47,300.00 | 47,300.00 | 1,356,411 |
| 2026-06-09 | 45,100.00 | 47,200.00 | 44,525.00 | 46,450.00 | 46,450.00 | 1,475,636 |
| 2026-06-08 | 43,400.00 | 45,450.00 | 42,900.00 | 44,450.00 | 44,450.00 | 1,209,482 |
| 2026-06-05 | 48,800.00 | 49,300.00 | 46,900.00 | 48,350.00 | 48,350.00 | 1,101,720 |
| 2026-06-04 | 49,250.00 | 50,400.00 | 48,500.00 | 49,500.00 | 49,500.00 | 1,274,479 |
| 2026-06-02 | 48,800.00 | 49,850.00 | 47,700.00 | 49,300.00 | 49,300.00 | 1,640,254 |
| 2026-06-01 | 50,700.00 | 51,600.00 | 49,950.00 | 50,300.00 | 50,300.00 | 1,840,341 |
| 2026-05-29 | 53,100.00 | 53,800.00 | 49,950.00 | 52,900.00 | 52,900.00 | 2,373,485 |
| 2026-05-28 | 51,300.00 | 51,900.00 | 49,100.00 | 50,800.00 | 50,800.00 | 1,669,204 |
| 2026-05-27 | 53,700.00 | 53,700.00 | 51,200.00 | 51,300.00 | 51,300.00 | 1,825,981 |
| 2026-05-26 | 56,200.00 | 57,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | 1,995,163 |
| 2026-05-22 | 54,300.00 | 54,400.00 | 51,900.00 | 53,400.00 | 53,400.00 | 1,673,749 |
| 2026-05-21 | 51,200.00 | 51,900.00 | 49,300.00 | 51,300.00 | 51,300.00 | 2,139,178 |
| 2026-05-20 | 47,600.00 | 48,350.00 | 45,900.00 | 47,400.00 | 47,400.00 | 1,893,931 |
| 2026-05-19 | 49,000.00 | 50,900.00 | 47,550.00 | 49,250.00 | 49,250.00 | 1,827,802 |
| 2026-05-18 | 48,500.00 | 50,000.00 | 47,450.00 | 49,500.00 | 49,500.00 | 2,040,153 |
| 2026-05-15 | 55,500.00 | 55,600.00 | 49,500.00 | 50,600.00 | 50,600.00 | 2,899,526 |
| 2026-05-14 | 54,500.00 | 55,200.00 | 53,100.00 | 54,700.00 | 54,700.00 | 2,141,503 |
| 2026-05-13 | 53,300.00 | 53,900.00 | 51,600.00 | 53,000.00 | 53,000.00 | 2,207,111 |
| 2026-05-12 | 59,100.00 | 59,400.00 | 53,300.00 | 54,900.00 | 54,900.00 | 4,610,741 |
| 2026-05-11 | 61,000.00 | 61,000.00 | 58,300.00 | 58,600.00 | 58,600.00 | 3,866,210 |
| 2026-05-08 | 62,000.00 | 62,900.00 | 59,000.00 | 62,400.00 | 62,400.00 | 4,360,630 |
| 2026-05-07 | 60,000.00 | 67,300.00 | 59,800.00 | 64,400.00 | 64,400.00 | 13,927,240 |
| 2026-05-06 | 55,200.00 | 55,600.00 | 52,750.00 | 53,000.00 | 53,000.00 | 2,161,824 |
| 2026-05-04 | 53,900.00 | 56,400.00 | 52,000.00 | 55,000.00 | 55,000.00 | 3,029,594 |
| 2026-04-30 | 53,700.00 | 54,100.00 | 52,700.00 | 53,100.00 | 53,100.00 | 1,773,468 |
| 2026-04-29 | 55,600.00 | 55,600.00 | 53,100.00 | 54,300.00 | 54,300.00 | 3,042,430 |
| 2026-04-28 | 54,000.00 | 57,800.00 | 52,800.00 | 56,300.00 | 56,300.00 | 5,811,327 |
| 2026-04-27 | 54,600.00 | 55,200.00 | 53,000.00 | 54,300.00 | 54,300.00 | 3,433,235 |
| 2026-04-24 | 50,200.00 | 53,400.00 | 49,450.00 | 52,500.00 | 52,500.00 | 3,611,224 |
| 2026-04-23 | 51,500.00 | 52,500.00 | 48,450.00 | 50,300.00 | 50,300.00 | 4,019,978 |
| 2026-04-22 | 50,700.00 | 50,900.00 | 49,400.00 | 50,600.00 | 50,600.00 | 2,364,427 |
| 2026-04-21 | 49,900.00 | 52,400.00 | 49,700.00 | 51,700.00 | 51,700.00 | 3,496,390 |
| 2026-04-20 | 50,300.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | 1,834,955 |
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.