Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,720.00 | 18,850.00 | 18,430.00 | 18,520.00 | 17,920.38 | 1,050,916 |
| 2025-01-21 | 18,310.00 | 18,900.00 | 18,310.00 | 18,810.00 | 18,200.99 | 1,415,032 |
| 2025-01-20 | 18,510.00 | 18,530.00 | 18,120.00 | 18,220.00 | 17,630.09 | 912,367 |
| 2025-01-17 | 18,170.00 | 19,200.00 | 17,800.00 | 18,600.00 | 17,997.79 | 5,003,875 |
| 2025-01-16 | 17,620.00 | 17,780.00 | 17,500.00 | 17,730.00 | 17,155.95 | 464,619 |
| 2025-01-15 | 17,820.00 | 17,990.00 | 17,410.00 | 17,470.00 | 16,904.37 | 578,387 |
| 2025-01-14 | 17,520.00 | 17,950.00 | 17,380.00 | 17,670.00 | 17,097.90 | 560,161 |
| 2025-01-13 | 17,920.00 | 17,930.00 | 17,440.00 | 17,520.00 | 16,952.75 | 690,460 |
| 2025-01-10 | 17,510.00 | 18,130.00 | 17,500.00 | 17,870.00 | 17,291.42 | 991,721 |
| 2025-01-09 | 17,410.00 | 17,670.00 | 17,220.00 | 17,670.00 | 17,097.90 | 840,655 |
| 2025-01-08 | 17,400.00 | 17,790.00 | 17,380.00 | 17,510.00 | 16,943.08 | 805,879 |
| 2025-01-07 | 17,190.00 | 17,730.00 | 17,150.00 | 17,570.00 | 17,001.14 | 787,010 |
| 2025-01-06 | 16,950.00 | 17,210.00 | 16,850.00 | 17,180.00 | 16,623.76 | 488,611 |
| 2025-01-03 | 16,740.00 | 17,130.00 | 16,740.00 | 16,900.00 | 16,352.83 | 563,204 |
| 2025-01-02 | 16,520.00 | 16,900.00 | 16,510.00 | 16,800.00 | 16,256.07 | 400,263 |
| 2024-12-30 | 16,500.00 | 16,880.00 | 16,420.00 | 16,550.00 | 16,014.16 | 363,035 |
| 2024-12-27 | 16,500.00 | 16,630.00 | 16,360.00 | 16,500.00 | 15,965.78 | 443,827 |
| 2024-12-26 | 17,100.00 | 17,120.00 | 16,570.00 | 16,620.00 | 15,443.26 | 742,683 |
| 2024-12-24 | 17,090.00 | 17,250.00 | 16,970.00 | 17,090.00 | 15,879.99 | 492,747 |
| 2024-12-23 | 17,080.00 | 17,240.00 | 16,950.00 | 17,040.00 | 15,833.53 | 541,314 |
| 2024-12-20 | 17,070.00 | 17,200.00 | 16,860.00 | 16,990.00 | 15,787.07 | 630,887 |
| 2024-12-19 | 17,200.00 | 17,340.00 | 16,930.00 | 17,200.00 | 15,982.20 | 496,742 |
| 2024-12-18 | 17,520.00 | 17,630.00 | 17,220.00 | 17,510.00 | 16,270.25 | 562,209 |
| 2024-12-17 | 17,680.00 | 17,880.00 | 17,430.00 | 17,430.00 | 16,195.91 | 576,129 |
| 2024-12-16 | 17,800.00 | 17,800.00 | 17,480.00 | 17,700.00 | 16,446.80 | 473,094 |
| 2024-12-13 | 17,350.00 | 17,840.00 | 17,310.00 | 17,660.00 | 16,409.63 | 494,361 |
| 2024-12-12 | 17,690.00 | 17,700.00 | 17,110.00 | 17,400.00 | 16,168.04 | 925,673 |
| 2024-12-11 | 17,090.00 | 17,490.00 | 16,960.00 | 17,490.00 | 16,251.66 | 480,931 |
| 2024-12-10 | 16,470.00 | 17,100.00 | 16,330.00 | 17,040.00 | 15,833.53 | 595,646 |
| 2024-12-09 | 16,950.00 | 16,950.00 | 16,300.00 | 16,310.00 | 15,155.21 | 730,815 |
| 2024-12-06 | 17,510.00 | 17,800.00 | 17,000.00 | 17,320.00 | 16,093.70 | 550,888 |
| 2024-12-05 | 17,770.00 | 18,040.00 | 17,600.00 | 17,640.00 | 16,391.04 | 501,873 |
| 2024-12-04 | 17,800.00 | 18,030.00 | 17,410.00 | 17,770.00 | 16,511.84 | 785,771 |
| 2024-12-03 | 18,090.00 | 18,400.00 | 18,000.00 | 18,310.00 | 17,013.61 | 594,096 |
| 2024-12-02 | 18,130.00 | 18,440.00 | 17,860.00 | 17,920.00 | 16,651.22 | 610,395 |
| 2024-11-29 | 18,330.00 | 18,380.00 | 17,600.00 | 17,950.00 | 16,679.10 | 699,516 |
| 2024-11-28 | 18,380.00 | 18,570.00 | 18,150.00 | 18,330.00 | 17,032.19 | 515,524 |
| 2024-11-27 | 18,750.00 | 19,080.00 | 18,150.00 | 18,260.00 | 16,967.15 | 719,841 |
| 2024-11-26 | 18,600.00 | 18,840.00 | 18,240.00 | 18,670.00 | 17,348.12 | 802,537 |
| 2024-11-25 | 18,500.00 | 18,930.00 | 18,480.00 | 18,800.00 | 17,468.91 | 1,369,992 |
| 2024-11-22 | 18,330.00 | 18,420.00 | 18,170.00 | 18,260.00 | 16,967.15 | 572,570 |
| 2024-11-21 | 17,860.00 | 18,430.00 | 17,740.00 | 18,260.00 | 16,967.15 | 920,975 |
| 2024-11-20 | 17,700.00 | 17,940.00 | 17,640.00 | 17,860.00 | 16,595.47 | 456,778 |
| 2024-11-19 | 17,610.00 | 17,710.00 | 17,330.00 | 17,700.00 | 16,446.80 | 650,273 |
| 2024-11-18 | 16,860.00 | 17,960.00 | 16,860.00 | 17,710.00 | 16,456.09 | 1,403,895 |
| 2024-11-15 | 16,620.00 | 17,040.00 | 16,610.00 | 16,850.00 | 15,656.98 | 933,566 |
| 2024-11-14 | 16,990.00 | 17,150.00 | 16,530.00 | 16,530.00 | 15,359.63 | 1,083,408 |
| 2024-11-13 | 17,370.00 | 17,550.00 | 16,960.00 | 16,990.00 | 15,787.07 | 905,374 |
| 2024-11-12 | 17,760.00 | 17,940.00 | 17,480.00 | 17,600.00 | 16,353.88 | 774,947 |
| 2024-11-11 | 18,310.00 | 18,400.00 | 17,780.00 | 17,860.00 | 16,595.47 | 608,984 |
| 2024-11-08 | 18,580.00 | 18,670.00 | 18,300.00 | 18,360.00 | 17,060.07 | 470,853 |
| 2024-11-07 | 18,740.00 | 18,740.00 | 18,220.00 | 18,470.00 | 17,162.28 | 938,422 |
| 2024-11-06 | 18,160.00 | 18,820.00 | 18,090.00 | 18,740.00 | 17,413.16 | 1,443,987 |
| 2024-11-05 | 17,840.00 | 18,300.00 | 17,660.00 | 18,090.00 | 16,809.18 | 689,128 |
| 2024-11-04 | 17,790.00 | 18,000.00 | 17,670.00 | 18,000.00 | 16,725.55 | 675,895 |
| 2024-11-01 | 17,700.00 | 17,960.00 | 17,550.00 | 17,800.00 | 16,539.72 | 860,534 |
| 2024-10-31 | 18,160.00 | 18,190.00 | 17,740.00 | 17,860.00 | 16,595.47 | 1,427,354 |
| 2024-10-30 | 18,360.00 | 18,430.00 | 18,100.00 | 18,230.00 | 16,939.27 | 2,101,883 |
| 2024-10-29 | 18,550.00 | 18,850.00 | 18,230.00 | 18,360.00 | 17,060.07 | 969,624 |
| 2024-10-28 | 18,490.00 | 18,930.00 | 18,290.00 | 18,880.00 | 17,543.25 | 768,655 |
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.