Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42,600.00 | 45,200.00 | 42,600.00 | 43,600.00 | 43,600.00 | 1,084,220 |
| 2026-10-15 | 43,350.00 | 44,050.00 | 41,650.00 | 42,200.00 | 42,200.00 | 1,556,492 |
| 2026-10-14 | 45,100.00 | 46,350.00 | 44,700.00 | 45,400.00 | 45,400.00 | 1,387,898 |
| 2026-10-13 | 44,400.00 | 45,450.00 | 43,100.00 | 45,350.00 | 45,350.00 | 1,780,041 |
| 2026-10-12 | 47,750.00 | 48,100.00 | 45,250.00 | 46,050.00 | 46,050.00 | 1,795,874 |
| 2026-10-08 | 48,400.00 | 48,950.00 | 47,600.00 | 48,250.00 | 48,250.00 | 1,427,224 |
| 2026-10-07 | 48,050.00 | 49,650.00 | 47,350.00 | 48,600.00 | 48,600.00 | 1,885,866 |
| 2026-10-06 | 48,000.00 | 48,400.00 | 47,550.00 | 48,050.00 | 48,050.00 | 1,199,929 |
| 2026-10-02 | 47,500.00 | 47,950.00 | 47,150.00 | 47,750.00 | 47,750.00 | 1,065,918 |
| 2026-10-01 | 48,100.00 | 48,850.00 | 46,700.00 | 47,350.00 | 47,350.00 | 1,106,700 |
| 2026-09-30 | 47,800.00 | 48,850.00 | 47,550.00 | 47,700.00 | 47,700.00 | 1,795,221 |
| 2026-09-29 | 49,200.00 | 49,450.00 | 46,750.00 | 47,150.00 | 47,150.00 | 1,660,410 |
| 2026-09-28 | 49,450.00 | 50,600.00 | 48,050.00 | 50,000.00 | 50,000.00 | 1,547,444 |
| 2026-09-23 | 51,600.00 | 51,600.00 | 48,600.00 | 49,350.00 | 49,350.00 | 2,237,039 |
| 2026-09-22 | 52,600.00 | 53,200.00 | 50,900.00 | 51,200.00 | 51,200.00 | 1,598,565 |
| 2026-09-21 | 52,000.00 | 53,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1,599,481 |
| 2026-09-18 | 51,600.00 | 55,200.00 | 51,500.00 | 51,800.00 | 51,800.00 | 5,629,132 |
| 2026-09-17 | 50,600.00 | 52,000.00 | 50,200.00 | 51,100.00 | 51,100.00 | 1,332,808 |
| 2026-09-16 | 50,400.00 | 50,900.00 | 49,900.00 | 50,500.00 | 50,500.00 | 1,281,209 |
| 2026-09-15 | 50,100.00 | 51,500.00 | 49,400.00 | 50,800.00 | 50,800.00 | 1,342,637 |
| 2026-09-14 | 50,100.00 | 51,800.00 | 49,150.00 | 50,800.00 | 50,800.00 | 1,281,767 |
| 2026-09-11 | 50,500.00 | 51,300.00 | 49,650.00 | 51,000.00 | 51,000.00 | 1,770,303 |
| 2026-09-10 | 49,650.00 | 51,200.00 | 48,400.00 | 50,400.00 | 50,400.00 | 1,811,125 |
| 2026-09-09 | 49,250.00 | 50,900.00 | 48,950.00 | 50,800.00 | 50,800.00 | 1,682,372 |
| 2026-09-08 | 48,550.00 | 51,600.00 | 48,350.00 | 49,150.00 | 49,150.00 | 3,107,412 |
| 2026-09-07 | 45,900.00 | 48,300.00 | 45,050.00 | 48,000.00 | 48,000.00 | 1,308,050 |
| 2026-09-04 | 46,050.00 | 46,050.00 | 44,950.00 | 45,850.00 | 45,850.00 | 917,565 |
| 2026-09-03 | 44,050.00 | 47,000.00 | 43,800.00 | 46,100.00 | 46,100.00 | 1,488,007 |
| 2026-09-02 | 44,250.00 | 44,700.00 | 43,500.00 | 43,700.00 | 43,700.00 | 1,031,956 |
| 2026-09-01 | 46,750.00 | 47,000.00 | 45,250.00 | 45,800.00 | 45,800.00 | 939,375 |
| 2026-08-31 | 48,000.00 | 48,000.00 | 46,100.00 | 47,100.00 | 47,100.00 | 844,108 |
| 2026-08-28 | 49,650.00 | 50,500.00 | 48,050.00 | 48,750.00 | 48,750.00 | 1,391,713 |
| 2026-08-27 | 48,450.00 | 51,000.00 | 47,650.00 | 50,100.00 | 50,100.00 | 2,479,469 |
| 2026-08-26 | 47,000.00 | 48,600.00 | 46,100.00 | 48,250.00 | 48,250.00 | 2,241,390 |
| 2026-08-25 | 44,850.00 | 46,200.00 | 43,450.00 | 45,850.00 | 45,850.00 | 1,124,728 |
| 2026-08-24 | 44,900.00 | 45,850.00 | 44,150.00 | 44,800.00 | 44,800.00 | 1,121,597 |
| 2026-08-21 | 47,400.00 | 47,750.00 | 45,000.00 | 45,150.00 | 45,150.00 | 1,553,910 |
| 2026-08-20 | 48,500.00 | 49,950.00 | 47,700.00 | 48,050.00 | 48,050.00 | 1,350,895 |
| 2026-08-19 | 45,900.00 | 49,600.00 | 45,300.00 | 48,500.00 | 48,500.00 | 1,557,136 |
| 2026-08-18 | 49,350.00 | 49,650.00 | 47,150.00 | 47,900.00 | 47,900.00 | 1,247,136 |
| 2026-08-14 | 49,200.00 | 50,800.00 | 48,450.00 | 49,800.00 | 49,800.00 | 1,592,948 |
| 2026-08-13 | 49,450.00 | 50,400.00 | 48,650.00 | 49,000.00 | 49,000.00 | 1,780,130 |
| 2026-08-12 | 48,800.00 | 50,100.00 | 48,450.00 | 49,300.00 | 49,300.00 | 1,407,550 |
| 2026-08-11 | 48,600.00 | 49,750.00 | 47,750.00 | 48,950.00 | 48,950.00 | 1,380,168 |
| 2026-08-10 | 48,150.00 | 49,100.00 | 47,400.00 | 48,800.00 | 48,800.00 | 1,221,377 |
| 2026-08-07 | 49,150.00 | 49,950.00 | 47,300.00 | 48,100.00 | 48,100.00 | 1,781,140 |
| 2026-08-06 | 49,300.00 | 51,400.00 | 48,300.00 | 49,450.00 | 49,450.00 | 2,198,958 |
| 2026-08-05 | 48,600.00 | 49,650.00 | 47,100.00 | 49,100.00 | 49,100.00 | 2,451,641 |
| 2026-08-04 | 44,400.00 | 48,000.00 | 44,200.00 | 47,750.00 | 47,750.00 | 2,750,339 |
| 2026-08-03 | 42,850.00 | 45,800.00 | 42,150.00 | 44,400.00 | 44,400.00 | 1,897,787 |
| 2026-07-31 | 43,000.00 | 43,800.00 | 42,200.00 | 43,800.00 | 43,800.00 | 1,856,844 |
| 2026-07-30 | 38,900.00 | 43,300.00 | 38,900.00 | 41,000.00 | 41,000.00 | 2,218,636 |
| 2026-07-29 | 45,050.00 | 45,150.00 | 38,500.00 | 39,750.00 | 39,750.00 | 2,898,163 |
| 2026-07-28 | 46,650.00 | 47,150.00 | 43,800.00 | 44,150.00 | 44,150.00 | 2,011,830 |
| 2026-07-27 | 48,100.00 | 48,550.00 | 45,650.00 | 47,650.00 | 47,650.00 | 1,865,410 |
| 2026-07-24 | 46,750.00 | 49,350.00 | 45,500.00 | 47,600.00 | 47,600.00 | 4,928,841 |
| 2026-07-23 | 41,700.00 | 49,700.00 | 41,000.00 | 46,650.00 | 46,650.00 | 7,112,328 |
| 2026-07-22 | 42,450.00 | 42,650.00 | 41,150.00 | 41,300.00 | 41,300.00 | 1,442,516 |
| 2026-07-21 | 38,650.00 | 41,750.00 | 38,550.00 | 41,300.00 | 41,300.00 | 1,415,172 |
| 2026-07-20 | 39,300.00 | 40,450.00 | 38,900.00 | 39,200.00 | 39,200.00 | 1,133,403 |
Page 1 of 5 · 243 trading daysOlder →
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.