Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 23,200.00 | 23,850.00 | 22,800.00 | 23,350.00 | 21,696.76 | 1,070,852 |
| 2022-02-16 | 23,000.00 | 23,300.00 | 22,750.00 | 23,100.00 | 21,464.46 | 697,941 |
| 2022-02-15 | 23,150.00 | 23,350.00 | 22,250.00 | 22,550.00 | 20,953.40 | 865,482 |
| 2022-02-14 | 23,000.00 | 23,500.00 | 22,850.00 | 23,000.00 | 21,371.54 | 1,121,629 |
| 2022-02-11 | 24,000.00 | 24,250.00 | 23,300.00 | 23,550.00 | 21,882.60 | 1,236,628 |
| 2022-02-10 | 24,300.00 | 24,650.00 | 23,950.00 | 24,400.00 | 22,672.42 | 1,235,675 |
| 2022-02-09 | 23,600.00 | 24,400.00 | 23,450.00 | 24,250.00 | 22,533.04 | 2,152,038 |
| 2022-02-08 | 23,150.00 | 23,300.00 | 22,600.00 | 22,850.00 | 21,232.16 | 868,957 |
| 2022-02-07 | 23,100.00 | 23,100.00 | 22,750.00 | 22,950.00 | 21,325.08 | 572,590 |
| 2022-02-04 | 22,750.00 | 23,550.00 | 22,600.00 | 23,100.00 | 21,464.46 | 857,234 |
| 2022-02-03 | 21,950.00 | 23,050.00 | 21,700.00 | 22,850.00 | 21,232.16 | 1,521,147 |
| 2022-01-28 | 20,900.00 | 21,600.00 | 20,550.00 | 21,550.00 | 20,024.21 | 1,343,040 |
| 2022-01-27 | 21,800.00 | 21,900.00 | 20,450.00 | 20,700.00 | 19,234.39 | 1,542,298 |
| 2022-01-26 | 21,850.00 | 22,300.00 | 21,500.00 | 21,550.00 | 20,024.21 | 904,120 |
| 2022-01-25 | 22,650.00 | 22,750.00 | 21,800.00 | 21,800.00 | 20,256.51 | 1,336,621 |
| 2022-01-24 | 23,200.00 | 23,800.00 | 22,700.00 | 22,700.00 | 21,092.78 | 970,025 |
| 2022-01-21 | 23,500.00 | 23,700.00 | 23,150.00 | 23,350.00 | 21,696.76 | 901,154 |
| 2022-01-20 | 23,250.00 | 24,300.00 | 23,250.00 | 23,700.00 | 22,021.98 | 1,368,987 |
| 2022-01-19 | 22,700.00 | 23,700.00 | 22,700.00 | 23,300.00 | 21,650.30 | 1,281,726 |
| 2022-01-18 | 23,000.00 | 23,250.00 | 22,550.00 | 23,050.00 | 21,418.00 | 1,310,981 |
| 2022-01-17 | 23,550.00 | 23,750.00 | 22,700.00 | 22,950.00 | 21,325.08 | 1,139,083 |
| 2022-01-14 | 24,150.00 | 24,200.00 | 23,350.00 | 23,550.00 | 21,882.60 | 1,001,048 |
| 2022-01-13 | 24,400.00 | 24,700.00 | 23,900.00 | 24,350.00 | 22,625.96 | 1,026,000 |
| 2022-01-12 | 24,450.00 | 25,000.00 | 24,250.00 | 24,350.00 | 22,625.96 | 1,253,957 |
| 2022-01-11 | 24,350.00 | 24,900.00 | 24,100.00 | 24,250.00 | 22,533.04 | 1,177,811 |
| 2022-01-10 | 24,550.00 | 25,200.00 | 24,050.00 | 24,350.00 | 22,625.96 | 1,551,728 |
| 2022-01-07 | 24,600.00 | 24,750.00 | 24,150.00 | 24,600.00 | 22,858.26 | 1,490,401 |
| 2022-01-06 | 23,000.00 | 24,900.00 | 22,600.00 | 24,400.00 | 22,672.42 | 4,070,927 |
| 2022-01-05 | 23,100.00 | 23,400.00 | 22,850.00 | 23,150.00 | 21,510.92 | 1,029,158 |
| 2022-01-04 | 22,950.00 | 23,250.00 | 22,450.00 | 23,200.00 | 21,557.38 | 911,070 |
| 2022-01-03 | 22,900.00 | 23,300.00 | 22,700.00 | 22,900.00 | 21,278.62 | 817,368 |
| 2021-12-30 | 23,000.00 | 23,200.00 | 22,600.00 | 22,900.00 | 21,278.62 | 897,469 |
| 2021-12-29 | 22,100.00 | 23,600.00 | 22,100.00 | 22,950.00 | 21,325.08 | 3,230,162 |
| 2021-12-28 | 22,050.00 | 22,050.00 | 21,550.00 | 21,900.00 | 20,349.43 | 1,684,349 |
| 2021-12-27 | 22,650.00 | 22,650.00 | 21,800.00 | 21,950.00 | 20,395.88 | 1,421,960 |
| 2021-12-24 | 22,600.00 | 22,850.00 | 22,550.00 | 22,600.00 | 20,999.86 | 600,721 |
| 2021-12-23 | 23,000.00 | 23,000.00 | 22,450.00 | 22,600.00 | 20,999.86 | 736,741 |
| 2021-12-22 | 23,100.00 | 23,150.00 | 22,800.00 | 22,900.00 | 21,278.62 | 470,259 |
| 2021-12-21 | 23,000.00 | 23,200.00 | 22,750.00 | 23,050.00 | 21,418.00 | 704,371 |
| 2021-12-20 | 23,300.00 | 23,400.00 | 22,950.00 | 22,950.00 | 21,325.08 | 686,542 |
| 2021-12-17 | 22,700.00 | 23,450.00 | 22,650.00 | 23,450.00 | 21,789.68 | 1,525,444 |
| 2021-12-16 | 23,000.00 | 23,100.00 | 22,500.00 | 22,700.00 | 21,092.78 | 647,681 |
| 2021-12-15 | 22,600.00 | 23,050.00 | 22,600.00 | 22,850.00 | 21,232.16 | 597,019 |
| 2021-12-14 | 22,900.00 | 23,150.00 | 22,700.00 | 22,800.00 | 21,185.70 | 459,717 |
| 2021-12-13 | 23,100.00 | 23,450.00 | 23,000.00 | 23,050.00 | 21,418.00 | 776,016 |
| 2021-12-10 | 22,850.00 | 23,700.00 | 22,650.00 | 22,900.00 | 21,278.62 | 1,396,064 |
| 2021-12-09 | 22,800.00 | 23,000.00 | 22,450.00 | 22,850.00 | 21,232.16 | 1,091,432 |
| 2021-12-08 | 23,150.00 | 23,400.00 | 22,650.00 | 22,800.00 | 21,185.70 | 906,727 |
| 2021-12-07 | 22,500.00 | 23,000.00 | 22,400.00 | 23,000.00 | 21,371.54 | 946,091 |
| 2021-12-06 | 22,100.00 | 22,750.00 | 21,850.00 | 22,500.00 | 20,906.94 | 1,137,173 |
| 2021-12-03 | 22,400.00 | 22,700.00 | 22,000.00 | 22,500.00 | 20,906.94 | 1,134,175 |
| 2021-12-02 | 20,750.00 | 22,150.00 | 20,700.00 | 22,100.00 | 20,535.26 | 1,658,038 |
| 2021-12-01 | 20,750.00 | 21,300.00 | 20,000.00 | 21,050.00 | 19,559.61 | 2,054,515 |
| 2021-11-30 | 21,750.00 | 21,850.00 | 20,500.00 | 20,750.00 | 19,280.85 | 2,221,030 |
| 2021-11-29 | 21,000.00 | 22,000.00 | 20,900.00 | 21,550.00 | 20,024.21 | 1,777,321 |
| 2021-11-26 | 22,500.00 | 22,750.00 | 21,950.00 | 22,000.00 | 20,442.34 | 1,222,292 |
| 2021-11-25 | 23,350.00 | 23,400.00 | 22,400.00 | 22,450.00 | 20,860.48 | 1,419,318 |
| 2021-11-24 | 22,900.00 | 23,900.00 | 22,850.00 | 23,400.00 | 21,743.22 | 2,570,341 |
| 2021-11-23 | 22,350.00 | 23,050.00 | 22,200.00 | 22,550.00 | 20,953.40 | 1,187,354 |
| 2021-11-22 | 22,100.00 | 22,600.00 | 22,100.00 | 22,550.00 | 20,953.40 | 871,672 |
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.