Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 22,100.00 | 22,600.00 | 22,100.00 | 22,550.00 | 20,953.40 | 871,672 |
| 2021-11-19 | 22,200.00 | 22,500.00 | 22,150.00 | 22,250.00 | 20,674.64 | 690,797 |
| 2021-11-18 | 22,100.00 | 22,800.00 | 21,800.00 | 22,300.00 | 20,721.10 | 1,067,994 |
| 2021-11-17 | 22,950.00 | 23,050.00 | 22,150.00 | 22,250.00 | 20,674.64 | 1,501,502 |
| 2021-11-16 | 23,000.00 | 23,150.00 | 22,500.00 | 22,900.00 | 21,278.62 | 1,045,430 |
| 2021-11-15 | 23,050.00 | 23,250.00 | 22,850.00 | 23,000.00 | 21,371.54 | 703,393 |
| 2021-11-12 | 22,600.00 | 23,100.00 | 22,500.00 | 22,950.00 | 21,325.08 | 1,137,142 |
| 2021-11-11 | 22,450.00 | 22,850.00 | 22,100.00 | 22,400.00 | 20,814.02 | 1,363,653 |
| 2021-11-10 | 23,550.00 | 23,600.00 | 22,550.00 | 22,600.00 | 20,999.86 | 2,055,322 |
| 2021-11-09 | 24,000.00 | 24,500.00 | 23,600.00 | 23,600.00 | 21,929.06 | 1,310,963 |
| 2021-11-08 | 23,700.00 | 24,250.00 | 23,400.00 | 23,800.00 | 22,114.90 | 1,233,617 |
| 2021-11-05 | 23,750.00 | 23,800.00 | 23,050.00 | 23,600.00 | 21,929.06 | 1,235,832 |
| 2021-11-04 | 24,250.00 | 24,550.00 | 23,300.00 | 23,600.00 | 21,929.06 | 2,509,436 |
| 2021-11-03 | 24,800.00 | 25,000.00 | 24,000.00 | 24,100.00 | 22,393.66 | 1,159,486 |
| 2021-11-02 | 24,650.00 | 25,000.00 | 24,500.00 | 24,600.00 | 22,858.26 | 1,060,447 |
| 2021-11-01 | 24,800.00 | 24,950.00 | 24,350.00 | 24,650.00 | 22,904.72 | 1,415,233 |
| 2021-10-29 | 25,400.00 | 25,600.00 | 24,700.00 | 24,800.00 | 23,044.10 | 1,770,258 |
| 2021-10-28 | 26,200.00 | 26,450.00 | 25,200.00 | 25,200.00 | 23,415.78 | 2,109,782 |
| 2021-10-27 | 26,400.00 | 26,600.00 | 25,900.00 | 26,250.00 | 24,391.43 | 1,910,405 |
| 2021-10-26 | 25,450.00 | 26,500.00 | 25,250.00 | 26,300.00 | 24,437.89 | 2,483,247 |
| 2021-10-25 | 25,700.00 | 25,750.00 | 24,900.00 | 25,250.00 | 23,462.24 | 1,336,538 |
| 2021-10-22 | 25,400.00 | 26,100.00 | 25,400.00 | 25,600.00 | 23,787.46 | 1,971,459 |
| 2021-10-21 | 24,800.00 | 25,750.00 | 24,650.00 | 25,500.00 | 23,694.54 | 1,783,098 |
← NewerPage 21 of 21 · 1,223 trading days
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.