Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 50,300.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | 1,834,955 |
| 2026-04-17 | 50,400.00 | 50,500.00 | 49,100.00 | 49,550.00 | 49,550.00 | 2,485,979 |
| 2026-04-16 | 52,000.00 | 52,100.00 | 49,750.00 | 50,400.00 | 50,400.00 | 3,276,541 |
| 2026-04-15 | 52,600.00 | 53,700.00 | 51,900.00 | 52,400.00 | 52,400.00 | 2,963,156 |
| 2026-04-14 | 51,000.00 | 53,300.00 | 49,000.00 | 51,800.00 | 51,800.00 | 4,349,602 |
| 2026-04-13 | 49,650.00 | 50,300.00 | 48,350.00 | 49,550.00 | 49,550.00 | 3,119,606 |
| 2026-04-10 | 53,200.00 | 53,200.00 | 49,950.00 | 51,200.00 | 51,200.00 | 4,589,057 |
| 2026-04-09 | 50,100.00 | 54,500.00 | 49,500.00 | 51,300.00 | 51,300.00 | 7,591,782 |
| 2026-04-08 | 52,500.00 | 53,300.00 | 49,300.00 | 50,500.00 | 50,500.00 | 9,394,497 |
| 2026-04-07 | 51,300.00 | 52,000.00 | 46,200.00 | 47,800.00 | 47,800.00 | 10,975,630 |
| 2026-04-06 | 43,000.00 | 47,700.00 | 42,550.00 | 45,650.00 | 45,650.00 | 10,809,710 |
| 2026-04-03 | 36,650.00 | 42,000.00 | 36,550.00 | 40,550.00 | 40,550.00 | 7,790,091 |
| 2026-04-02 | 38,800.00 | 38,800.00 | 34,750.00 | 35,100.00 | 35,100.00 | 3,387,897 |
| 2026-04-01 | 37,300.00 | 38,200.00 | 36,100.00 | 37,900.00 | 37,900.00 | 3,550,677 |
| 2026-03-31 | 33,800.00 | 37,450.00 | 32,950.00 | 35,700.00 | 35,700.00 | 5,708,246 |
| 2026-03-30 | 31,400.00 | 33,650.00 | 31,150.00 | 33,250.00 | 33,250.00 | 1,441,651 |
| 2026-03-27 | 31,600.00 | 33,150.00 | 31,050.00 | 33,100.00 | 33,100.00 | 1,781,247 |
| 2026-03-26 | 33,500.00 | 34,300.00 | 32,500.00 | 32,900.00 | 32,900.00 | 2,474,937 |
| 2026-03-25 | 34,800.00 | 35,050.00 | 33,150.00 | 33,700.00 | 33,700.00 | 2,869,919 |
| 2026-03-24 | 38,000.00 | 38,000.00 | 32,650.00 | 33,800.00 | 33,800.00 | 4,372,377 |
| 2026-03-23 | 40,150.00 | 40,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 6,856,936 |
| 2026-03-20 | 34,500.00 | 36,150.00 | 33,850.00 | 35,300.00 | 35,300.00 | 3,479,926 |
| 2026-03-19 | 32,650.00 | 33,200.00 | 32,350.00 | 32,600.00 | 32,600.00 | 818,555 |
| 2026-03-18 | 32,000.00 | 34,200.00 | 31,700.00 | 33,300.00 | 33,300.00 | 1,279,626 |
| 2026-03-17 | 31,700.00 | 32,200.00 | 31,450.00 | 31,650.00 | 31,650.00 | 755,744 |
| 2026-03-16 | 32,500.00 | 32,850.00 | 31,150.00 | 31,350.00 | 31,350.00 | 1,426,260 |
| 2026-03-13 | 31,000.00 | 33,700.00 | 30,650.00 | 32,800.00 | 32,800.00 | 1,127,575 |
| 2026-03-12 | 31,800.00 | 32,350.00 | 31,400.00 | 31,850.00 | 31,850.00 | 1,227,368 |
| 2026-03-11 | 32,550.00 | 33,150.00 | 31,400.00 | 31,800.00 | 31,800.00 | 1,386,665 |
| 2026-03-10 | 34,100.00 | 34,200.00 | 30,950.00 | 31,250.00 | 31,250.00 | 1,835,866 |
| 2026-03-09 | 31,600.00 | 33,850.00 | 31,150.00 | 32,900.00 | 32,900.00 | 1,472,514 |
| 2026-03-06 | 32,250.00 | 33,850.00 | 32,050.00 | 33,450.00 | 33,450.00 | 604,093 |
| 2026-03-05 | 33,450.00 | 33,900.00 | 32,100.00 | 33,150.00 | 33,150.00 | 918,106 |
| 2026-03-04 | 33,100.00 | 34,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | 1,500,748 |
| 2026-03-03 | 35,150.00 | 37,400.00 | 34,500.00 | 35,150.00 | 35,150.00 | 1,515,089 |
| 2026-02-27 | 38,800.00 | 38,800.00 | 36,250.00 | 36,400.00 | 36,400.00 | 1,321,635 |
| 2026-02-26 | 38,850.00 | 39,800.00 | 37,800.00 | 38,950.00 | 38,950.00 | 947,349 |
| 2026-02-25 | 37,100.00 | 38,700.00 | 36,600.00 | 37,650.00 | 37,650.00 | 1,287,750 |
| 2026-02-24 | 35,550.00 | 36,600.00 | 35,000.00 | 36,500.00 | 36,500.00 | 788,509 |
| 2026-02-23 | 36,250.00 | 37,450.00 | 35,250.00 | 35,700.00 | 35,700.00 | 979,984 |
| 2026-02-20 | 35,900.00 | 36,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | 782,866 |
| 2026-02-19 | 35,000.00 | 36,200.00 | 34,700.00 | 34,950.00 | 34,950.00 | 922,815 |
| 2026-02-13 | 33,700.00 | 34,250.00 | 33,450.00 | 33,900.00 | 33,900.00 | 628,532 |
| 2026-02-12 | 33,650.00 | 34,350.00 | 33,350.00 | 33,800.00 | 33,800.00 | 1,121,071 |
| 2026-02-11 | 33,350.00 | 33,800.00 | 33,050.00 | 33,250.00 | 33,250.00 | 763,940 |
| 2026-02-10 | 33,650.00 | 34,150.00 | 32,900.00 | 32,950.00 | 32,950.00 | 978,595 |
| 2026-02-09 | 32,600.00 | 34,200.00 | 32,300.00 | 33,300.00 | 33,300.00 | 1,288,070 |
| 2026-02-06 | 31,250.00 | 32,200.00 | 30,750.00 | 31,850.00 | 31,850.00 | 949,006 |
| 2026-02-05 | 31,800.00 | 32,600.00 | 31,600.00 | 31,650.00 | 31,650.00 | 935,079 |
| 2026-02-04 | 31,950.00 | 32,400.00 | 31,550.00 | 32,100.00 | 32,100.00 | 895,786 |
| 2026-02-03 | 31,650.00 | 32,100.00 | 31,100.00 | 31,650.00 | 31,650.00 | 1,247,967 |
| 2026-02-02 | 30,450.00 | 32,100.00 | 30,050.00 | 30,800.00 | 30,800.00 | 1,426,002 |
| 2026-01-30 | 31,100.00 | 31,550.00 | 30,750.00 | 30,800.00 | 30,800.00 | 1,091,945 |
| 2026-01-29 | 31,900.00 | 31,950.00 | 30,650.00 | 31,450.00 | 31,450.00 | 1,928,912 |
| 2026-01-28 | 30,450.00 | 32,350.00 | 30,300.00 | 32,150.00 | 32,150.00 | 2,084,496 |
| 2026-01-27 | 29,100.00 | 30,500.00 | 28,800.00 | 30,200.00 | 30,200.00 | 2,532,145 |
| 2026-01-26 | 27,800.00 | 30,600.00 | 27,700.00 | 28,850.00 | 28,850.00 | 3,843,100 |
| 2026-01-23 | 25,000.00 | 28,500.00 | 24,950.00 | 27,000.00 | 27,000.00 | 3,099,137 |
| 2026-01-22 | 25,100.00 | 25,350.00 | 24,800.00 | 24,850.00 | 24,850.00 | 721,649 |
| 2026-01-21 | 25,400.00 | 25,550.00 | 24,800.00 | 24,900.00 | 24,900.00 | 693,286 |
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.