Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,750.00 | 19,900.00 | 18,180.00 | 18,420.00 | 17,115.82 | 2,889,389 |
| 2024-10-24 | 20,000.00 | 20,300.00 | 19,710.00 | 19,820.00 | 18,416.69 | 799,095 |
| 2024-10-23 | 19,800.00 | 20,200.00 | 19,700.00 | 20,100.00 | 18,676.87 | 505,665 |
| 2024-10-22 | 20,000.00 | 20,150.00 | 19,650.00 | 19,850.00 | 18,444.57 | 1,093,651 |
| 2024-10-21 | 20,650.00 | 20,800.00 | 19,990.00 | 20,100.00 | 18,676.87 | 1,144,889 |
| 2024-10-18 | 20,450.00 | 20,700.00 | 20,300.00 | 20,650.00 | 19,187.93 | 572,180 |
| 2024-10-17 | 20,550.00 | 21,000.00 | 20,400.00 | 20,550.00 | 19,095.01 | 949,029 |
| 2024-10-16 | 21,400.00 | 21,450.00 | 20,350.00 | 20,750.00 | 19,280.85 | 1,766,425 |
| 2024-10-15 | 21,850.00 | 21,900.00 | 21,400.00 | 21,700.00 | 20,163.59 | 722,017 |
| 2024-10-14 | 22,050.00 | 22,250.00 | 21,600.00 | 21,750.00 | 20,210.05 | 628,450 |
| 2024-10-11 | 22,600.00 | 22,750.00 | 22,200.00 | 22,250.00 | 20,674.64 | 370,989 |
| 2024-10-10 | 22,600.00 | 22,750.00 | 22,150.00 | 22,350.00 | 20,767.56 | 609,619 |
| 2024-10-08 | 22,300.00 | 22,900.00 | 22,150.00 | 22,400.00 | 20,814.02 | 1,122,253 |
| 2024-10-07 | 22,200.00 | 22,450.00 | 21,850.00 | 22,400.00 | 20,814.02 | 868,017 |
| 2024-10-04 | 21,850.00 | 22,250.00 | 21,650.00 | 22,150.00 | 20,581.72 | 595,001 |
| 2024-10-02 | 21,600.00 | 22,300.00 | 21,100.00 | 21,650.00 | 20,117.13 | 1,510,313 |
| 2024-09-30 | 22,500.00 | 22,650.00 | 21,800.00 | 22,000.00 | 20,442.34 | 1,487,328 |
| 2024-09-27 | 24,300.00 | 24,350.00 | 22,350.00 | 22,350.00 | 20,767.56 | 3,558,915 |
| 2024-09-26 | 24,200.00 | 24,350.00 | 23,900.00 | 24,350.00 | 22,625.96 | 654,598 |
| 2024-09-25 | 24,600.00 | 24,800.00 | 23,900.00 | 24,150.00 | 22,440.12 | 786,092 |
| 2024-09-24 | 24,400.00 | 24,400.00 | 23,900.00 | 24,400.00 | 22,672.42 | 267,520 |
| 2024-09-23 | 24,100.00 | 24,450.00 | 23,850.00 | 24,100.00 | 22,393.66 | 322,804 |
| 2024-09-20 | 24,550.00 | 24,600.00 | 23,800.00 | 23,850.00 | 22,161.36 | 711,594 |
| 2024-09-19 | 24,350.00 | 24,650.00 | 24,050.00 | 24,350.00 | 22,625.96 | 707,660 |
| 2024-09-13 | 24,000.00 | 24,300.00 | 23,900.00 | 24,150.00 | 22,440.12 | 292,255 |
| 2024-09-12 | 23,600.00 | 23,900.00 | 23,350.00 | 23,900.00 | 22,207.82 | 556,114 |
| 2024-09-11 | 23,900.00 | 24,050.00 | 23,100.00 | 23,500.00 | 21,836.14 | 455,654 |
| 2024-09-10 | 23,650.00 | 24,350.00 | 23,600.00 | 24,050.00 | 22,347.20 | 455,022 |
| 2024-09-09 | 23,350.00 | 23,600.00 | 23,200.00 | 23,500.00 | 21,836.14 | 457,890 |
| 2024-09-06 | 24,000.00 | 24,200.00 | 23,750.00 | 23,900.00 | 22,207.82 | 407,996 |
| 2024-09-05 | 25,000.00 | 25,100.00 | 23,800.00 | 24,000.00 | 22,300.74 | 830,806 |
| 2024-09-04 | 25,200.00 | 25,600.00 | 24,750.00 | 24,900.00 | 23,137.02 | 618,934 |
| 2024-09-03 | 25,050.00 | 26,100.00 | 25,000.00 | 25,850.00 | 24,019.76 | 516,274 |
| 2024-09-02 | 25,300.00 | 25,500.00 | 24,900.00 | 25,000.00 | 23,229.94 | 444,857 |
| 2024-08-30 | 25,750.00 | 25,750.00 | 25,300.00 | 25,350.00 | 23,555.16 | 542,014 |
| 2024-08-29 | 26,100.00 | 26,150.00 | 25,500.00 | 25,550.00 | 23,741.00 | 440,164 |
| 2024-08-28 | 26,300.00 | 26,450.00 | 25,950.00 | 26,200.00 | 24,344.97 | 236,068 |
| 2024-08-27 | 26,300.00 | 26,550.00 | 25,850.00 | 26,450.00 | 24,577.27 | 535,047 |
| 2024-08-26 | 26,600.00 | 26,600.00 | 26,000.00 | 26,300.00 | 24,437.89 | 405,286 |
| 2024-08-23 | 26,600.00 | 26,650.00 | 26,200.00 | 26,450.00 | 24,577.27 | 349,179 |
| 2024-08-22 | 27,350.00 | 27,350.00 | 26,400.00 | 26,700.00 | 24,809.57 | 600,952 |
| 2024-08-21 | 27,400.00 | 27,900.00 | 27,050.00 | 27,200.00 | 25,274.17 | 626,884 |
| 2024-08-20 | 26,850.00 | 27,800.00 | 26,850.00 | 27,400.00 | 25,460.01 | 1,049,200 |
| 2024-08-19 | 26,300.00 | 26,900.00 | 26,250.00 | 26,600.00 | 24,716.65 | 550,062 |
| 2024-08-16 | 26,550.00 | 26,550.00 | 26,000.00 | 26,250.00 | 24,391.43 | 566,837 |
| 2024-08-14 | 26,700.00 | 26,900.00 | 25,400.00 | 26,200.00 | 24,344.97 | 778,875 |
| 2024-08-13 | 27,000.00 | 27,350.00 | 26,300.00 | 26,400.00 | 24,530.81 | 608,239 |
| 2024-08-12 | 27,150.00 | 27,400.00 | 26,700.00 | 27,300.00 | 25,367.09 | 440,732 |
| 2024-08-09 | 27,600.00 | 27,950.00 | 26,850.00 | 27,000.00 | 25,088.33 | 937,439 |
| 2024-08-08 | 25,950.00 | 27,700.00 | 25,900.00 | 27,100.00 | 25,181.25 | 1,695,597 |
| 2024-08-07 | 25,850.00 | 26,600.00 | 25,000.00 | 26,350.00 | 24,484.35 | 1,089,597 |
| 2024-08-06 | 25,900.00 | 26,500.00 | 25,250.00 | 25,900.00 | 24,066.22 | 1,601,490 |
| 2024-08-05 | 27,000.00 | 27,050.00 | 23,450.00 | 24,600.00 | 22,858.26 | 2,664,997 |
| 2024-08-02 | 27,750.00 | 28,250.00 | 27,200.00 | 27,600.00 | 25,645.85 | 1,339,851 |
| 2024-08-01 | 28,350.00 | 29,300.00 | 28,250.00 | 28,400.00 | 26,389.21 | 1,130,300 |
| 2024-07-31 | 28,650.00 | 28,850.00 | 28,200.00 | 28,550.00 | 26,528.59 | 1,014,647 |
| 2024-07-30 | 28,550.00 | 29,300.00 | 27,750.00 | 28,300.00 | 26,296.29 | 1,879,667 |
| 2024-07-29 | 28,000.00 | 28,900.00 | 27,800.00 | 28,500.00 | 26,482.13 | 2,012,694 |
| 2024-07-26 | 26,050.00 | 28,550.00 | 26,000.00 | 27,900.00 | 25,924.61 | 6,403,200 |
| 2024-07-25 | 24,700.00 | 26,200.00 | 24,400.00 | 25,700.00 | 23,880.38 | 1,753,958 |
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.