Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 111,000.00 | 113,800.00 | 110,400.00 | 111,300.00 | 105,896.18 | 2,155 |
| 2024-07-25 | 112,800.00 | 112,800.00 | 109,800.00 | 110,300.00 | 104,944.73 | 2,351 |
| 2024-07-24 | 113,800.00 | 115,000.00 | 112,700.00 | 112,800.00 | 107,323.35 | 1,065 |
| 2024-07-23 | 116,200.00 | 116,300.00 | 113,700.00 | 113,800.00 | 108,274.80 | 1,557 |
| 2024-07-22 | 114,700.00 | 116,000.00 | 113,000.00 | 115,000.00 | 109,416.53 | 2,987 |
| 2024-07-19 | 113,800.00 | 115,800.00 | 106,000.00 | 115,800.00 | 110,177.69 | 6,136 |
| 2024-07-18 | 118,500.00 | 118,500.00 | 113,900.00 | 114,500.00 | 108,940.81 | 6,066 |
| 2024-07-17 | 118,000.00 | 118,300.00 | 116,400.00 | 117,200.00 | 111,509.72 | 4,343 |
| 2024-07-16 | 114,600.00 | 117,600.00 | 112,800.00 | 117,300.00 | 111,604.86 | 7,122 |
| 2024-07-15 | 114,000.00 | 114,400.00 | 112,800.00 | 113,800.00 | 108,274.80 | 4,057 |
| 2024-07-12 | 113,500.00 | 113,800.00 | 111,500.00 | 113,400.00 | 107,894.22 | 3,330 |
| 2024-07-11 | 112,100.00 | 114,400.00 | 112,100.00 | 113,300.00 | 107,799.07 | 3,551 |
| 2024-07-10 | 112,800.00 | 113,900.00 | 111,400.00 | 112,100.00 | 106,657.33 | 2,604 |
| 2024-07-09 | 111,700.00 | 111,800.00 | 110,400.00 | 111,800.00 | 106,371.90 | 1,373 |
| 2024-07-08 | 113,800.00 | 114,100.00 | 110,600.00 | 111,100.00 | 105,705.89 | 3,508 |
| 2024-07-05 | 108,500.00 | 113,300.00 | 108,000.00 | 112,700.00 | 107,228.20 | 12,032 |
| 2024-07-04 | 108,700.00 | 109,000.00 | 106,500.00 | 107,600.00 | 102,375.82 | 1,725 |
| 2024-07-03 | 105,900.00 | 109,000.00 | 105,200.00 | 106,600.00 | 101,424.37 | 3,570 |
| 2024-07-02 | 106,500.00 | 106,700.00 | 105,400.00 | 105,900.00 | 100,758.36 | 946 |
| 2024-07-01 | 106,900.00 | 106,900.00 | 105,600.00 | 105,600.00 | 100,472.92 | 1,530 |
| 2024-06-28 | 105,000.00 | 106,100.00 | 104,400.00 | 106,000.00 | 100,853.50 | 2,601 |
| 2024-06-27 | 103,900.00 | 104,600.00 | 103,100.00 | 104,400.00 | 99,331.18 | 1,026 |
| 2024-06-26 | 104,000.00 | 104,400.00 | 103,200.00 | 103,900.00 | 98,855.46 | 700 |
| 2024-06-25 | 103,400.00 | 104,200.00 | 103,100.00 | 103,800.00 | 98,760.32 | 1,209 |
| 2024-06-24 | 105,000.00 | 105,000.00 | 103,200.00 | 103,400.00 | 98,379.74 | 2,466 |
| 2024-06-21 | 104,100.00 | 108,200.00 | 104,100.00 | 105,000.00 | 99,902.05 | 1,470 |
| 2024-06-20 | 106,200.00 | 106,200.00 | 104,200.00 | 105,100.00 | 99,997.20 | 2,168 |
| 2024-06-19 | 105,400.00 | 108,000.00 | 104,900.00 | 105,100.00 | 99,997.20 | 1,938 |
| 2024-06-18 | 105,100.00 | 106,600.00 | 104,000.00 | 104,300.00 | 99,236.04 | 1,264 |
| 2024-06-17 | 107,400.00 | 107,400.00 | 104,700.00 | 105,000.00 | 99,902.05 | 661 |
| 2024-06-14 | 107,400.00 | 107,500.00 | 106,000.00 | 106,100.00 | 100,948.65 | 1,207 |
| 2024-06-13 | 106,000.00 | 108,500.00 | 105,700.00 | 107,400.00 | 102,185.53 | 1,709 |
| 2024-06-12 | 105,500.00 | 105,800.00 | 103,600.00 | 105,700.00 | 100,568.07 | 2,114 |
| 2024-06-11 | 105,200.00 | 105,300.00 | 103,700.00 | 104,000.00 | 98,950.60 | 2,244 |
| 2024-06-10 | 107,800.00 | 108,100.00 | 105,000.00 | 105,100.00 | 99,997.20 | 1,732 |
| 2024-06-07 | 109,000.00 | 109,300.00 | 107,000.00 | 107,800.00 | 102,566.11 | 1,501 |
| 2024-06-05 | 108,000.00 | 108,300.00 | 107,700.00 | 107,900.00 | 102,661.25 | 307 |
| 2024-06-04 | 109,500.00 | 109,600.00 | 107,700.00 | 107,900.00 | 102,661.25 | 1,597 |
| 2024-06-03 | 107,600.00 | 110,900.00 | 107,400.00 | 109,500.00 | 104,183.57 | 2,221 |
| 2024-05-31 | 115,000.00 | 115,000.00 | 106,500.00 | 107,400.00 | 102,185.53 | 2,014 |
| 2024-05-30 | 108,000.00 | 108,000.00 | 103,800.00 | 107,100.00 | 101,900.09 | 3,890 |
| 2024-05-29 | 109,900.00 | 109,900.00 | 105,500.00 | 105,500.00 | 100,377.78 | 3,418 |
| 2024-05-28 | 109,800.00 | 109,800.00 | 107,200.00 | 108,000.00 | 102,756.40 | 2,728 |
| 2024-05-27 | 108,700.00 | 109,200.00 | 107,600.00 | 108,300.00 | 103,041.83 | 1,880 |
| 2024-05-24 | 111,000.00 | 111,200.00 | 107,200.00 | 108,700.00 | 103,422.41 | 4,197 |
| 2024-05-23 | 111,600.00 | 111,800.00 | 110,300.00 | 110,900.00 | 105,515.60 | 3,046 |
| 2024-05-22 | 110,000.00 | 112,100.00 | 110,000.00 | 110,900.00 | 105,515.60 | 1,459 |
| 2024-05-21 | 113,700.00 | 113,700.00 | 111,200.00 | 111,800.00 | 106,371.90 | 1,809 |
| 2024-05-20 | 112,400.00 | 113,000.00 | 110,800.00 | 111,500.00 | 106,086.47 | 1,108 |
| 2024-05-17 | 112,300.00 | 112,800.00 | 111,800.00 | 112,400.00 | 106,942.77 | 1,657 |
| 2024-05-16 | 109,900.00 | 112,700.00 | 109,900.00 | 112,300.00 | 106,847.62 | 1,906 |
| 2024-05-14 | 109,700.00 | 111,900.00 | 108,300.00 | 109,900.00 | 104,564.15 | 926 |
| 2024-05-13 | 109,500.00 | 112,000.00 | 108,700.00 | 109,700.00 | 104,373.86 | 3,606 |
| 2024-05-10 | 108,600.00 | 111,300.00 | 108,600.00 | 109,400.00 | 104,088.42 | 1,614 |
| 2024-05-09 | 110,400.00 | 113,200.00 | 108,000.00 | 108,500.00 | 103,232.12 | 2,390 |
| 2024-05-08 | 109,300.00 | 110,300.00 | 107,000.00 | 110,100.00 | 104,754.44 | 1,897 |
| 2024-05-07 | 106,100.00 | 109,100.00 | 106,100.00 | 107,700.00 | 102,470.96 | 2,680 |
| 2024-05-03 | 107,600.00 | 108,500.00 | 106,000.00 | 106,000.00 | 100,853.50 | 1,752 |
| 2024-05-02 | 112,000.00 | 112,000.00 | 107,300.00 | 107,400.00 | 102,185.53 | 3,367 |
| 2024-04-30 | 110,700.00 | 111,900.00 | 110,600.00 | 110,900.00 | 105,515.60 | 455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,850.0000 KRW |
| 2024-12-27 | 2,650.0000 KRW |
| 2023-12-27 | 2,600.0000 KRW |
| 2022-12-28 | 2,350.0000 KRW |
| 2021-12-29 | 4,250.0000 KRW |
| 2020-12-29 | 2,350.0000 KRW |
| 2019-12-27 | 2,050.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.