Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 25,000.00 | 25,800.00 | 24,850.00 | 25,700.00 | 25,700.00 | 646,897 |
| 2026-01-19 | 25,300.00 | 25,700.00 | 24,900.00 | 25,050.00 | 25,050.00 | 716,950 |
| 2026-01-16 | 26,200.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,600.00 | 907,996 |
| 2026-01-15 | 25,550.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 955,004 |
| 2026-01-14 | 25,500.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | 738,675 |
| 2026-01-13 | 25,500.00 | 25,550.00 | 25,000.00 | 25,500.00 | 25,500.00 | 671,912 |
| 2026-01-12 | 25,150.00 | 25,400.00 | 24,900.00 | 25,100.00 | 25,100.00 | 720,693 |
| 2026-01-09 | 24,200.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,600.00 | 651,705 |
| 2026-01-08 | 24,000.00 | 24,200.00 | 23,650.00 | 24,000.00 | 24,000.00 | 777,021 |
| 2026-01-07 | 24,100.00 | 24,950.00 | 24,000.00 | 24,150.00 | 24,150.00 | 754,533 |
| 2026-01-06 | 24,400.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | 529,535 |
| 2026-01-05 | 23,550.00 | 24,650.00 | 23,450.00 | 24,350.00 | 24,350.00 | 747,251 |
| 2026-01-02 | 24,050.00 | 24,100.00 | 23,150.00 | 23,250.00 | 23,250.00 | 707,001 |
| 2025-12-30 | 24,000.00 | 24,200.00 | 23,650.00 | 24,050.00 | 24,050.00 | 716,849 |
| 2025-12-29 | 24,050.00 | 24,300.00 | 23,950.00 | 24,300.00 | 24,300.00 | 377,941 |
| 2025-12-26 | 24,750.00 | 24,800.00 | 24,200.00 | 24,400.00 | 23,610.00 | 372,758 |
| 2025-12-24 | 24,850.00 | 24,900.00 | 24,550.00 | 24,750.00 | 23,948.67 | 315,062 |
| 2025-12-23 | 25,350.00 | 25,400.00 | 24,700.00 | 24,850.00 | 24,045.43 | 557,795 |
| 2025-12-22 | 25,200.00 | 25,400.00 | 24,950.00 | 25,300.00 | 24,480.86 | 540,509 |
| 2025-12-19 | 25,050.00 | 25,050.00 | 24,700.00 | 24,950.00 | 24,142.19 | 901,039 |
| 2025-12-18 | 25,000.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,045.43 | 619,929 |
| 2025-12-17 | 25,150.00 | 25,400.00 | 24,900.00 | 25,200.00 | 24,384.10 | 487,864 |
| 2025-12-16 | 25,200.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,093.81 | 2,044,088 |
| 2025-12-15 | 25,250.00 | 25,400.00 | 24,800.00 | 25,200.00 | 24,384.10 | 462,217 |
| 2025-12-12 | 24,850.00 | 25,400.00 | 24,700.00 | 25,400.00 | 24,577.62 | 799,074 |
| 2025-12-11 | 24,750.00 | 25,100.00 | 24,700.00 | 24,750.00 | 23,948.67 | 945,946 |
| 2025-12-10 | 24,750.00 | 24,850.00 | 24,350.00 | 24,700.00 | 23,900.29 | 549,552 |
| 2025-12-09 | 25,400.00 | 25,500.00 | 24,200.00 | 24,600.00 | 23,803.52 | 1,657,691 |
| 2025-12-08 | 26,000.00 | 26,150.00 | 25,300.00 | 25,450.00 | 24,626.00 | 776,831 |
| 2025-12-05 | 25,500.00 | 26,050.00 | 25,450.00 | 25,950.00 | 25,109.82 | 711,444 |
| 2025-12-04 | 25,850.00 | 26,000.00 | 25,500.00 | 25,750.00 | 24,916.29 | 640,694 |
| 2025-12-03 | 25,650.00 | 26,000.00 | 25,400.00 | 26,000.00 | 25,158.20 | 438,433 |
| 2025-12-02 | 25,350.00 | 25,750.00 | 25,250.00 | 25,650.00 | 24,819.53 | 452,690 |
| 2025-12-01 | 25,650.00 | 25,950.00 | 25,150.00 | 25,500.00 | 24,674.39 | 701,256 |
| 2025-11-28 | 25,850.00 | 25,900.00 | 25,400.00 | 25,550.00 | 24,722.77 | 401,678 |
| 2025-11-27 | 25,550.00 | 25,800.00 | 25,500.00 | 25,800.00 | 24,964.67 | 300,014 |
| 2025-11-26 | 25,300.00 | 25,600.00 | 25,000.00 | 25,600.00 | 24,771.15 | 613,534 |
| 2025-11-25 | 25,600.00 | 25,800.00 | 24,950.00 | 25,100.00 | 24,287.34 | 505,292 |
| 2025-11-24 | 25,600.00 | 26,150.00 | 25,200.00 | 25,350.00 | 24,529.24 | 751,543 |
| 2025-11-21 | 25,350.00 | 25,450.00 | 24,900.00 | 25,250.00 | 24,432.48 | 498,726 |
| 2025-11-20 | 25,850.00 | 26,200.00 | 25,650.00 | 25,700.00 | 24,867.91 | 760,817 |
| 2025-11-19 | 25,500.00 | 26,150.00 | 25,250.00 | 25,600.00 | 24,771.15 | 478,335 |
| 2025-11-18 | 26,050.00 | 26,200.00 | 25,250.00 | 25,300.00 | 24,480.86 | 614,345 |
| 2025-11-17 | 26,100.00 | 26,400.00 | 25,950.00 | 26,300.00 | 25,448.48 | 373,931 |
| 2025-11-14 | 26,100.00 | 26,350.00 | 25,800.00 | 26,050.00 | 25,206.58 | 475,574 |
| 2025-11-13 | 26,300.00 | 26,550.00 | 26,200.00 | 26,300.00 | 25,448.48 | 530,472 |
| 2025-11-12 | 25,750.00 | 26,400.00 | 25,700.00 | 26,300.00 | 25,448.48 | 636,307 |
| 2025-11-11 | 26,000.00 | 26,400.00 | 25,700.00 | 25,900.00 | 25,061.43 | 651,276 |
| 2025-11-10 | 25,850.00 | 25,950.00 | 25,350.00 | 25,950.00 | 25,109.82 | 434,970 |
| 2025-11-07 | 25,900.00 | 26,300.00 | 25,250.00 | 25,550.00 | 24,722.77 | 566,931 |
| 2025-11-06 | 26,400.00 | 26,750.00 | 26,050.00 | 26,350.00 | 25,496.86 | 867,725 |
| 2025-11-05 | 26,650.00 | 26,750.00 | 25,200.00 | 25,850.00 | 25,013.05 | 909,389 |
| 2025-11-04 | 26,400.00 | 26,700.00 | 26,000.00 | 26,400.00 | 25,545.25 | 719,837 |
| 2025-11-03 | 26,150.00 | 26,700.00 | 26,050.00 | 26,500.00 | 25,642.01 | 681,008 |
| 2025-10-31 | 27,500.00 | 27,550.00 | 25,750.00 | 25,950.00 | 25,109.82 | 1,889,045 |
| 2025-10-30 | 27,650.00 | 28,250.00 | 27,300.00 | 27,400.00 | 26,512.87 | 843,355 |
| 2025-10-29 | 27,650.00 | 27,900.00 | 27,250.00 | 27,500.00 | 26,609.63 | 714,284 |
| 2025-10-28 | 28,650.00 | 28,750.00 | 27,100.00 | 27,300.00 | 26,416.11 | 1,248,089 |
| 2025-10-27 | 29,450.00 | 29,550.00 | 28,100.00 | 28,400.00 | 27,480.49 | 1,384,403 |
| 2025-10-24 | 30,550.00 | 30,600.00 | 28,950.00 | 29,300.00 | 28,351.35 | 1,380,051 |
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.