Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 111,900.00 | 112,900.00 | 110,600.00 | 110,700.00 | 105,325.31 | 3,034 |
| 2024-04-26 | 110,600.00 | 113,200.00 | 110,400.00 | 111,700.00 | 106,276.76 | 2,298 |
| 2024-04-25 | 110,800.00 | 111,200.00 | 109,800.00 | 110,500.00 | 105,135.02 | 771 |
| 2024-04-24 | 111,500.00 | 112,400.00 | 110,600.00 | 110,800.00 | 105,420.45 | 953 |
| 2024-04-23 | 106,100.00 | 112,000.00 | 106,000.00 | 110,000.00 | 104,659.29 | 3,841 |
| 2024-04-22 | 101,800.00 | 107,300.00 | 101,800.00 | 107,000.00 | 101,804.95 | 3,245 |
| 2024-04-19 | 103,100.00 | 103,100.00 | 100,000.00 | 101,800.00 | 96,857.42 | 2,137 |
| 2024-04-18 | 101,000.00 | 103,400.00 | 101,000.00 | 103,100.00 | 98,094.30 | 989 |
| 2024-04-17 | 104,200.00 | 104,200.00 | 101,600.00 | 101,900.00 | 96,952.56 | 5,999 |
| 2024-04-16 | 104,000.00 | 107,000.00 | 102,500.00 | 103,000.00 | 97,999.16 | 4,892 |
| 2024-04-15 | 103,400.00 | 106,200.00 | 102,000.00 | 105,700.00 | 100,568.07 | 3,899 |
| 2024-04-12 | 106,000.00 | 107,000.00 | 103,000.00 | 103,400.00 | 98,379.74 | 8,670 |
| 2024-04-11 | 108,500.00 | 108,800.00 | 102,400.00 | 106,100.00 | 100,948.65 | 9,128 |
| 2024-04-09 | 113,500.00 | 113,800.00 | 110,300.00 | 110,400.00 | 105,039.87 | 2,129 |
| 2024-04-08 | 110,200.00 | 113,500.00 | 110,200.00 | 112,100.00 | 106,657.33 | 2,246 |
| 2024-04-05 | 109,400.00 | 112,000.00 | 108,900.00 | 110,200.00 | 104,849.58 | 1,846 |
| 2024-04-04 | 109,000.00 | 111,100.00 | 108,500.00 | 110,000.00 | 104,659.29 | 1,782 |
| 2024-04-03 | 111,200.00 | 111,200.00 | 108,400.00 | 108,400.00 | 103,136.98 | 4,698 |
| 2024-04-02 | 112,600.00 | 113,300.00 | 110,300.00 | 110,800.00 | 105,420.45 | 5,078 |
| 2024-04-01 | 114,000.00 | 114,700.00 | 112,200.00 | 112,200.00 | 106,752.48 | 3,904 |
| 2024-03-29 | 116,700.00 | 117,900.00 | 113,300.00 | 113,300.00 | 107,799.07 | 3,471 |
| 2024-03-28 | 116,800.00 | 116,800.00 | 114,300.00 | 116,700.00 | 111,034.00 | 2,503 |
| 2024-03-27 | 117,700.00 | 117,700.00 | 114,600.00 | 114,800.00 | 109,226.24 | 3,934 |
| 2024-03-26 | 116,200.00 | 118,000.00 | 116,000.00 | 117,000.00 | 111,319.43 | 4,411 |
| 2024-03-25 | 119,000.00 | 119,000.00 | 115,600.00 | 116,300.00 | 110,653.42 | 3,259 |
| 2024-03-22 | 119,800.00 | 120,000.00 | 116,500.00 | 118,000.00 | 112,270.88 | 6,869 |
| 2024-03-21 | 116,700.00 | 119,800.00 | 116,000.00 | 119,800.00 | 113,983.49 | 10,790 |
| 2024-03-20 | 111,400.00 | 116,400.00 | 111,100.00 | 115,800.00 | 110,177.69 | 3,677 |
| 2024-03-19 | 112,900.00 | 112,900.00 | 111,000.00 | 111,300.00 | 105,896.18 | 3,181 |
| 2024-03-18 | 112,000.00 | 114,600.00 | 111,300.00 | 112,600.00 | 107,133.06 | 9,459 |
| 2024-03-15 | 124,000.00 | 126,600.00 | 113,400.00 | 114,500.00 | 108,940.81 | 31,271 |
| 2024-03-14 | 125,800.00 | 127,600.00 | 124,400.00 | 127,000.00 | 120,833.91 | 15,622 |
| 2024-03-13 | 122,600.00 | 125,600.00 | 121,100.00 | 124,600.00 | 118,550.44 | 6,430 |
| 2024-03-12 | 127,500.00 | 127,500.00 | 121,400.00 | 122,800.00 | 116,837.83 | 10,617 |
| 2024-03-11 | 127,200.00 | 127,900.00 | 124,800.00 | 126,600.00 | 120,453.33 | 6,284 |
| 2024-03-08 | 127,700.00 | 128,600.00 | 125,000.00 | 127,000.00 | 120,833.91 | 8,807 |
| 2024-03-07 | 125,900.00 | 128,000.00 | 124,400.00 | 126,800.00 | 120,643.62 | 6,568 |
| 2024-03-06 | 124,900.00 | 125,700.00 | 122,300.00 | 125,600.00 | 119,501.88 | 5,858 |
| 2024-03-05 | 124,900.00 | 128,800.00 | 122,900.00 | 125,400.00 | 119,311.59 | 10,496 |
| 2024-03-04 | 119,900.00 | 127,400.00 | 119,900.00 | 124,900.00 | 118,835.87 | 21,809 |
| 2024-02-29 | 119,900.00 | 124,800.00 | 118,000.00 | 118,200.00 | 112,461.17 | 8,411 |
| 2024-02-28 | 113,400.00 | 125,900.00 | 112,700.00 | 119,300.00 | 113,507.76 | 18,468 |
| 2024-02-27 | 116,000.00 | 116,000.00 | 113,100.00 | 113,900.00 | 108,369.94 | 7,570 |
| 2024-02-26 | 121,100.00 | 121,500.00 | 113,800.00 | 116,000.00 | 110,367.98 | 19,132 |
| 2024-02-25 | 122,300.00 | 122,300.00 | 122,300.00 | 122,300.00 | 116,362.11 | 0 |
| 2024-02-23 | 127,500.00 | 129,700.00 | 121,400.00 | 122,300.00 | 116,362.11 | 13,392 |
| 2024-02-22 | 124,000.00 | 126,300.00 | 122,200.00 | 126,300.00 | 120,167.90 | 11,087 |
| 2024-02-21 | 123,700.00 | 126,800.00 | 122,000.00 | 123,400.00 | 117,408.70 | 11,380 |
| 2024-02-20 | 133,000.00 | 133,000.00 | 121,700.00 | 124,300.00 | 118,265.00 | 33,637 |
| 2024-02-19 | 128,000.00 | 133,900.00 | 126,000.00 | 131,000.00 | 124,639.70 | 45,558 |
| 2024-02-18 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 120,833.91 | 0 |
| 2024-02-16 | 123,000.00 | 128,000.00 | 121,200.00 | 127,000.00 | 120,833.91 | 28,616 |
| 2024-02-15 | 122,300.00 | 127,200.00 | 120,000.00 | 124,100.00 | 118,074.71 | 40,170 |
| 2024-02-14 | 120,600.00 | 120,600.00 | 117,100.00 | 119,800.00 | 113,983.49 | 16,890 |
| 2024-02-13 | 117,900.00 | 123,500.00 | 116,100.00 | 121,300.00 | 115,410.66 | 37,937 |
| 2024-02-08 | 112,900.00 | 119,100.00 | 112,900.00 | 117,700.00 | 111,985.44 | 25,501 |
| 2024-02-07 | 107,400.00 | 115,000.00 | 107,300.00 | 112,700.00 | 107,228.20 | 27,469 |
| 2024-02-06 | 111,000.00 | 111,800.00 | 106,700.00 | 107,300.00 | 102,090.38 | 22,099 |
| 2024-02-05 | 113,000.00 | 115,800.00 | 108,100.00 | 111,000.00 | 105,610.74 | 32,772 |
| 2024-02-02 | 115,000.00 | 115,000.00 | 107,100.00 | 112,000.00 | 106,562.19 | 29,055 |
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.