Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25,300.00 | 25,500.00 | 24,650.00 | 24,950.00 | 24,142.19 | 734,950 |
| 2025-07-22 | 25,650.00 | 25,750.00 | 25,100.00 | 25,300.00 | 24,480.86 | 468,186 |
| 2025-07-21 | 25,650.00 | 26,100.00 | 25,400.00 | 25,800.00 | 24,964.67 | 552,205 |
| 2025-07-18 | 25,400.00 | 25,800.00 | 25,250.00 | 25,600.00 | 24,771.15 | 845,727 |
| 2025-07-17 | 25,050.00 | 25,450.00 | 24,700.00 | 25,400.00 | 24,577.62 | 772,381 |
| 2025-07-16 | 25,400.00 | 25,400.00 | 24,900.00 | 25,100.00 | 24,287.34 | 583,942 |
| 2025-07-15 | 25,600.00 | 26,200.00 | 25,150.00 | 25,350.00 | 24,529.24 | 968,934 |
| 2025-07-14 | 24,800.00 | 25,500.00 | 24,550.00 | 25,350.00 | 24,529.24 | 863,418 |
| 2025-07-11 | 24,700.00 | 25,100.00 | 24,600.00 | 24,800.00 | 23,997.05 | 836,414 |
| 2025-07-10 | 24,950.00 | 25,200.00 | 24,500.00 | 24,700.00 | 23,900.29 | 873,038 |
| 2025-07-09 | 23,750.00 | 25,200.00 | 23,750.00 | 25,000.00 | 24,190.57 | 2,031,173 |
| 2025-07-08 | 23,800.00 | 24,200.00 | 23,550.00 | 23,700.00 | 22,932.66 | 828,135 |
| 2025-07-07 | 23,950.00 | 24,250.00 | 23,350.00 | 23,750.00 | 22,981.05 | 842,019 |
| 2025-07-04 | 23,250.00 | 24,900.00 | 23,200.00 | 23,900.00 | 23,126.19 | 2,388,893 |
| 2025-07-03 | 22,950.00 | 23,400.00 | 22,900.00 | 23,200.00 | 22,448.85 | 1,553,366 |
| 2025-07-02 | 22,700.00 | 23,100.00 | 22,250.00 | 22,900.00 | 22,158.57 | 742,546 |
| 2025-07-01 | 22,500.00 | 23,150.00 | 22,400.00 | 22,900.00 | 22,158.57 | 1,358,612 |
| 2025-06-30 | 22,200.00 | 22,250.00 | 21,750.00 | 22,100.00 | 21,384.47 | 827,132 |
| 2025-06-27 | 22,750.00 | 22,750.00 | 21,750.00 | 22,000.00 | 21,287.70 | 649,955 |
| 2025-06-26 | 22,900.00 | 23,000.00 | 22,300.00 | 22,650.00 | 21,916.66 | 701,191 |
| 2025-06-25 | 23,100.00 | 23,450.00 | 22,850.00 | 23,000.00 | 22,255.33 | 869,069 |
| 2025-06-24 | 23,300.00 | 23,700.00 | 22,900.00 | 23,250.00 | 22,497.23 | 1,291,006 |
| 2025-06-23 | 22,200.00 | 22,750.00 | 22,050.00 | 22,600.00 | 21,868.28 | 696,011 |
| 2025-06-20 | 22,800.00 | 22,850.00 | 22,350.00 | 22,400.00 | 21,674.75 | 1,259,075 |
| 2025-06-19 | 23,000.00 | 23,050.00 | 22,350.00 | 22,650.00 | 21,916.66 | 614,942 |
| 2025-06-18 | 22,950.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,158.57 | 680,088 |
| 2025-06-17 | 23,900.00 | 24,000.00 | 22,900.00 | 23,250.00 | 22,497.23 | 910,490 |
| 2025-06-16 | 22,850.00 | 23,600.00 | 22,850.00 | 23,550.00 | 22,787.52 | 1,305,863 |
| 2025-06-13 | 23,300.00 | 23,500.00 | 22,650.00 | 23,100.00 | 22,352.09 | 1,335,612 |
| 2025-06-12 | 23,200.00 | 23,750.00 | 23,100.00 | 23,400.00 | 22,642.38 | 1,456,374 |
| 2025-06-11 | 23,200.00 | 23,300.00 | 22,800.00 | 23,200.00 | 22,448.85 | 1,112,894 |
| 2025-06-10 | 22,100.00 | 22,950.00 | 22,100.00 | 22,900.00 | 22,158.57 | 1,286,531 |
| 2025-06-09 | 22,500.00 | 22,900.00 | 21,850.00 | 21,950.00 | 21,239.32 | 1,050,139 |
| 2025-06-05 | 22,050.00 | 22,450.00 | 21,800.00 | 22,300.00 | 21,577.99 | 1,048,682 |
| 2025-06-04 | 21,550.00 | 22,050.00 | 21,400.00 | 21,850.00 | 21,142.56 | 853,163 |
| 2025-06-02 | 21,500.00 | 21,550.00 | 21,100.00 | 21,450.00 | 20,755.51 | 509,136 |
| 2025-05-30 | 21,850.00 | 22,000.00 | 21,250.00 | 21,750.00 | 21,045.80 | 1,095,951 |
| 2025-05-29 | 21,750.00 | 22,000.00 | 21,450.00 | 21,850.00 | 21,142.56 | 736,050 |
| 2025-05-28 | 22,000.00 | 22,200.00 | 21,450.00 | 21,550.00 | 20,852.27 | 1,208,604 |
| 2025-05-27 | 20,900.00 | 22,050.00 | 20,750.00 | 21,750.00 | 21,045.80 | 1,542,957 |
| 2025-05-26 | 21,250.00 | 21,250.00 | 20,700.00 | 21,000.00 | 20,320.08 | 738,582 |
| 2025-05-23 | 20,700.00 | 21,400.00 | 20,650.00 | 20,950.00 | 20,271.70 | 1,111,157 |
| 2025-05-22 | 20,800.00 | 21,200.00 | 20,400.00 | 20,500.00 | 19,836.27 | 1,007,793 |
| 2025-05-21 | 20,500.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,029.80 | 1,030,420 |
| 2025-05-20 | 19,990.00 | 20,500.00 | 19,820.00 | 20,450.00 | 19,787.89 | 979,747 |
| 2025-05-19 | 19,990.00 | 20,250.00 | 19,700.00 | 19,790.00 | 19,149.26 | 389,290 |
| 2025-05-16 | 20,600.00 | 20,600.00 | 20,000.00 | 20,150.00 | 19,497.60 | 487,769 |
| 2025-05-15 | 20,200.00 | 20,600.00 | 20,150.00 | 20,500.00 | 19,836.27 | 472,268 |
| 2025-05-14 | 20,400.00 | 20,450.00 | 20,100.00 | 20,300.00 | 19,642.75 | 618,302 |
| 2025-05-13 | 20,250.00 | 20,500.00 | 20,200.00 | 20,350.00 | 19,691.13 | 584,756 |
| 2025-05-12 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 19,739.51 | 624,561 |
| 2025-05-09 | 20,100.00 | 20,300.00 | 19,810.00 | 19,820.00 | 19,178.29 | 531,006 |
| 2025-05-08 | 19,520.00 | 20,200.00 | 19,520.00 | 20,000.00 | 19,352.46 | 1,064,549 |
| 2025-05-07 | 19,250.00 | 19,560.00 | 19,220.00 | 19,480.00 | 18,849.30 | 645,204 |
| 2025-05-02 | 19,150.00 | 19,220.00 | 18,840.00 | 19,060.00 | 18,442.89 | 397,573 |
| 2025-04-30 | 18,900.00 | 19,240.00 | 18,900.00 | 19,240.00 | 18,617.07 | 693,997 |
| 2025-04-29 | 19,130.00 | 19,130.00 | 18,830.00 | 18,960.00 | 18,346.13 | 774,668 |
| 2025-04-28 | 18,900.00 | 19,260.00 | 18,860.00 | 19,130.00 | 18,510.63 | 651,976 |
| 2025-04-25 | 19,270.00 | 19,270.00 | 18,710.00 | 18,940.00 | 18,326.78 | 1,119,043 |
| 2025-04-24 | 19,610.00 | 19,800.00 | 18,700.00 | 19,140.00 | 18,520.30 | 1,359,322 |
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.