Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 19,100.00 | 19,720.00 | 19,040.00 | 19,690.00 | 19,052.50 | 1,183,477 |
| 2025-04-22 | 18,940.00 | 19,200.00 | 18,800.00 | 18,850.00 | 18,239.69 | 674,611 |
| 2025-04-21 | 19,250.00 | 19,390.00 | 18,980.00 | 19,110.00 | 18,491.27 | 427,356 |
| 2025-04-18 | 19,030.00 | 19,340.00 | 19,010.00 | 19,300.00 | 18,675.12 | 411,276 |
| 2025-04-17 | 19,120.00 | 19,210.00 | 18,980.00 | 19,020.00 | 18,404.19 | 392,905 |
| 2025-04-16 | 19,240.00 | 19,350.00 | 18,920.00 | 19,140.00 | 18,520.30 | 601,672 |
| 2025-04-15 | 19,200.00 | 19,630.00 | 19,160.00 | 19,370.00 | 18,742.86 | 715,438 |
| 2025-04-14 | 19,410.00 | 19,450.00 | 19,040.00 | 19,140.00 | 18,520.30 | 624,954 |
| 2025-04-11 | 18,990.00 | 19,380.00 | 18,880.00 | 19,330.00 | 18,704.15 | 694,351 |
| 2025-04-10 | 19,000.00 | 19,290.00 | 18,700.00 | 19,290.00 | 18,665.45 | 723,098 |
| 2025-04-09 | 18,000.00 | 18,310.00 | 18,000.00 | 18,240.00 | 17,649.44 | 557,935 |
| 2025-04-08 | 18,320.00 | 18,520.00 | 18,080.00 | 18,330.00 | 17,736.53 | 841,678 |
| 2025-04-07 | 18,500.00 | 18,510.00 | 17,800.00 | 17,950.00 | 17,368.83 | 1,285,594 |
| 2025-04-04 | 19,970.00 | 20,000.00 | 18,650.00 | 19,200.00 | 18,578.36 | 1,197,188 |
| 2025-04-03 | 19,280.00 | 20,150.00 | 19,140.00 | 20,150.00 | 19,497.60 | 936,385 |
| 2025-04-02 | 20,250.00 | 20,300.00 | 19,680.00 | 19,770.00 | 19,129.91 | 738,641 |
| 2025-04-01 | 19,820.00 | 20,350.00 | 19,360.00 | 20,350.00 | 19,691.13 | 1,099,239 |
| 2025-03-31 | 19,540.00 | 19,780.00 | 19,220.00 | 19,780.00 | 19,139.58 | 1,210,914 |
| 2025-03-28 | 19,810.00 | 19,870.00 | 19,410.00 | 19,870.00 | 19,226.67 | 805,573 |
| 2025-03-27 | 20,150.00 | 20,400.00 | 19,860.00 | 19,880.00 | 19,236.34 | 793,407 |
| 2025-03-26 | 20,200.00 | 20,650.00 | 20,050.00 | 20,450.00 | 19,787.89 | 1,142,366 |
| 2025-03-25 | 20,100.00 | 20,550.00 | 20,000.00 | 20,100.00 | 19,449.22 | 759,743 |
| 2025-03-24 | 20,600.00 | 20,650.00 | 20,050.00 | 20,100.00 | 19,449.22 | 526,279 |
| 2025-03-21 | 20,350.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,836.27 | 1,430,652 |
| 2025-03-20 | 20,150.00 | 20,550.00 | 19,960.00 | 20,250.00 | 19,594.36 | 1,422,672 |
| 2025-03-19 | 20,500.00 | 20,650.00 | 19,900.00 | 20,050.00 | 19,400.84 | 1,827,389 |
| 2025-03-18 | 19,580.00 | 20,750.00 | 19,570.00 | 20,600.00 | 19,933.03 | 4,186,740 |
| 2025-03-17 | 18,800.00 | 19,420.00 | 18,800.00 | 19,420.00 | 18,791.24 | 1,658,310 |
| 2025-03-14 | 19,330.00 | 19,570.00 | 18,740.00 | 18,740.00 | 18,133.25 | 1,658,343 |
| 2025-03-13 | 18,780.00 | 19,650.00 | 18,720.00 | 19,300.00 | 18,675.12 | 4,118,117 |
| 2025-03-12 | 18,350.00 | 18,800.00 | 18,020.00 | 18,550.00 | 17,949.41 | 1,603,864 |
| 2025-03-11 | 17,650.00 | 18,380.00 | 17,620.00 | 18,350.00 | 17,755.88 | 2,156,573 |
| 2025-03-10 | 18,440.00 | 18,440.00 | 17,960.00 | 18,070.00 | 17,484.95 | 1,020,065 |
| 2025-03-07 | 18,460.00 | 18,840.00 | 18,260.00 | 18,440.00 | 17,842.97 | 1,983,036 |
| 2025-03-06 | 17,890.00 | 18,840.00 | 17,580.00 | 18,720.00 | 18,113.90 | 3,613,044 |
| 2025-03-05 | 16,800.00 | 17,840.00 | 16,800.00 | 17,700.00 | 17,126.93 | 2,290,404 |
| 2025-03-04 | 16,380.00 | 17,240.00 | 16,380.00 | 16,870.00 | 16,323.80 | 2,381,924 |
| 2025-02-28 | 17,580.00 | 17,600.00 | 16,380.00 | 16,380.00 | 15,849.66 | 18,276,551 |
| 2025-02-27 | 18,120.00 | 18,390.00 | 17,590.00 | 17,850.00 | 17,272.07 | 1,984,394 |
| 2025-02-26 | 17,650.00 | 18,230.00 | 17,620.00 | 18,010.00 | 17,426.89 | 1,619,123 |
| 2025-02-25 | 17,770.00 | 18,180.00 | 17,670.00 | 17,680.00 | 17,107.57 | 1,887,794 |
| 2025-02-24 | 18,270.00 | 18,350.00 | 17,660.00 | 17,920.00 | 17,339.80 | 1,757,135 |
| 2025-02-21 | 18,560.00 | 18,740.00 | 18,420.00 | 18,470.00 | 17,872.00 | 503,131 |
| 2025-02-20 | 18,640.00 | 18,700.00 | 18,250.00 | 18,620.00 | 18,017.14 | 1,090,157 |
| 2025-02-19 | 18,540.00 | 18,870.00 | 18,360.00 | 18,720.00 | 18,113.90 | 1,112,739 |
| 2025-02-18 | 18,780.00 | 19,120.00 | 18,480.00 | 18,510.00 | 17,910.70 | 1,425,265 |
| 2025-02-17 | 18,560.00 | 19,020.00 | 18,440.00 | 18,730.00 | 18,123.58 | 1,285,447 |
| 2025-02-14 | 19,080.00 | 19,250.00 | 18,410.00 | 18,540.00 | 17,939.73 | 2,113,500 |
| 2025-02-13 | 18,270.00 | 19,190.00 | 18,180.00 | 18,910.00 | 18,297.75 | 2,616,550 |
| 2025-02-12 | 18,750.00 | 18,760.00 | 18,210.00 | 18,210.00 | 17,620.41 | 1,711,955 |
| 2025-02-11 | 17,890.00 | 18,910.00 | 17,890.00 | 18,790.00 | 18,181.64 | 3,160,308 |
| 2025-02-10 | 17,610.00 | 17,940.00 | 17,460.00 | 17,830.00 | 17,252.72 | 691,292 |
| 2025-02-07 | 17,970.00 | 18,080.00 | 17,660.00 | 17,660.00 | 17,088.22 | 1,139,444 |
| 2025-02-06 | 17,840.00 | 18,160.00 | 17,730.00 | 18,040.00 | 17,455.92 | 1,452,550 |
| 2025-02-05 | 18,080.00 | 18,150.00 | 17,730.00 | 17,730.00 | 17,155.95 | 1,456,226 |
| 2025-02-04 | 18,440.00 | 18,470.00 | 18,060.00 | 18,070.00 | 17,484.95 | 1,406,457 |
| 2025-02-03 | 17,750.00 | 18,530.00 | 17,490.00 | 18,330.00 | 17,736.53 | 1,620,062 |
| 2025-01-31 | 18,000.00 | 18,250.00 | 17,770.00 | 18,010.00 | 17,426.89 | 1,234,195 |
| 2025-01-24 | 17,640.00 | 18,020.00 | 17,610.00 | 17,840.00 | 17,262.39 | 1,345,457 |
| 2025-01-23 | 18,500.00 | 18,580.00 | 17,400.00 | 17,440.00 | 16,875.34 | 1,839,171 |
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.