Samsung C and T 1P Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	84,000.00	85,400.00	84,000.00	85,000.00	78,761.95	5,242
2023-11-03	84,500.00	84,500.00	83,600.00	84,200.00	78,020.66	2,068
2023-11-02	84,500.00	85,000.00	84,200.00	84,300.00	78,113.32	2,474
2023-11-01	82,000.00	83,800.00	81,900.00	83,700.00	77,557.35	2,629
2023-10-31	82,900.00	84,000.00	81,500.00	81,600.00	75,611.47	3,425
2023-10-30	81,700.00	82,500.00	81,700.00	82,300.00	76,260.10	2,664
2023-10-27	82,300.00	82,400.00	81,500.00	81,500.00	75,518.81	1,877
2023-10-26	82,600.00	83,700.00	81,100.00	81,400.00	75,426.15	4,987
2023-10-25	82,900.00	83,200.00	82,500.00	82,600.00	76,538.08	2,686
2023-10-24	84,200.00	84,300.00	81,100.00	82,500.00	76,445.42	5,492
2023-10-23	85,100.00	85,100.00	83,100.00	83,700.00	77,557.35	2,139
2023-10-20	84,400.00	84,800.00	83,000.00	84,500.00	78,298.64	2,115
2023-10-19	85,900.00	85,900.00	84,000.00	84,400.00	78,205.98	3,524
2023-10-18	85,200.00	85,700.00	84,900.00	85,400.00	79,132.59	1,050
2023-10-17	85,000.00	85,500.00	84,500.00	85,200.00	78,947.27	1,947
2023-10-16	85,400.00	85,600.00	84,500.00	85,000.00	78,761.95	1,968
2023-10-13	85,700.00	85,700.00	84,600.00	85,700.00	79,410.57	4,075
2023-10-12	84,100.00	85,500.00	84,100.00	85,500.00	79,225.25	3,584
2023-10-11	84,000.00	85,000.00	83,600.00	84,400.00	78,205.98	1,584
2023-10-10	84,000.00	84,800.00	83,100.00	83,400.00	77,279.37	4,650
2023-10-06	82,900.00	84,400.00	82,900.00	83,300.00	77,186.71	1,953
2023-10-05	84,000.00	84,000.00	82,500.00	83,300.00	77,186.71	2,488
2023-10-04	85,500.00	85,500.00	84,000.00	84,000.00	77,835.33	2,201
2023-09-27	84,500.00	85,600.00	83,600.00	85,400.00	79,132.59	1,419
2023-09-26	85,300.00	85,300.00	84,200.00	84,800.00	78,576.62	1,551
2023-09-25	84,600.00	85,200.00	84,000.00	84,800.00	78,576.62	6,302
2023-09-22	84,500.00	85,000.00	83,900.00	84,600.00	78,391.30	2,124
2023-09-21	85,900.00	86,200.00	85,000.00	85,000.00	78,761.95	982
2023-09-20	85,600.00	86,200.00	85,000.00	85,600.00	79,317.91	2,089
2023-09-19	86,000.00	86,000.00	85,200.00	85,600.00	79,317.91	2,987
2023-09-18	85,700.00	86,200.00	85,700.00	86,100.00	79,781.22	809
2023-09-15	85,700.00	86,100.00	85,300.00	86,000.00	79,688.56	1,639
2023-09-14	84,800.00	85,200.00	84,400.00	85,000.00	78,761.95	1,583
2023-09-13	84,000.00	85,300.00	84,000.00	85,000.00	78,761.95	3,466
2023-09-12	85,800.00	86,000.00	84,800.00	84,900.00	78,669.28	4,254
2023-09-11	84,700.00	86,100.00	84,700.00	85,800.00	79,503.23	5,919
2023-09-08	84,600.00	84,600.00	83,700.00	84,400.00	78,205.98	2,489
2023-09-07	84,600.00	84,600.00	83,400.00	84,000.00	77,835.33	2,894
2023-09-06	85,500.00	85,500.00	84,000.00	84,900.00	78,669.28	1,597
2023-09-05	85,800.00	85,800.00	84,900.00	85,200.00	78,947.27	614
2023-09-04	86,100.00	86,100.00	84,300.00	85,600.00	79,317.91	1,569
2023-09-01	83,500.00	86,000.00	83,500.00	85,400.00	79,132.59	5,173
2023-08-31	84,900.00	84,900.00	83,400.00	83,800.00	77,650.01	1,003
2023-08-30	84,900.00	85,500.00	83,800.00	83,800.00	77,650.01	1,801
2023-08-29	83,600.00	84,900.00	83,600.00	84,000.00	77,835.33	4,837
2023-08-28	82,400.00	85,000.00	82,400.00	84,000.00	77,835.33	4,852
2023-08-25	82,100.00	82,500.00	81,700.00	82,200.00	76,167.43	2,462
2023-08-24	81,900.00	82,700.00	81,900.00	82,400.00	76,352.76	1,728
2023-08-23	81,800.00	82,000.00	81,300.00	81,800.00	75,796.79	2,857
2023-08-22	82,700.00	82,700.00	81,300.00	81,600.00	75,611.47	2,811
2023-08-21	82,000.00	82,900.00	81,600.00	81,800.00	75,796.79	3,796
2023-08-18	83,700.00	83,700.00	81,800.00	82,500.00	76,445.42	7,125
2023-08-17	85,500.00	86,000.00	82,500.00	83,700.00	77,557.35	5,267
2023-08-16	86,500.00	86,500.00	84,500.00	85,100.00	78,854.61	6,842
2023-08-14	87,000.00	87,000.00	86,200.00	86,500.00	80,151.86	1,879
2023-08-11	87,400.00	87,900.00	86,900.00	87,200.00	80,800.49	3,226
2023-08-10	87,400.00	87,500.00	86,700.00	87,500.00	81,078.47	7,080
2023-08-09	87,500.00	87,600.00	86,400.00	87,600.00	81,171.13	3,466
2023-08-08	87,500.00	88,000.00	86,500.00	86,900.00	80,522.51	4,842
2023-08-07	88,400.00	88,400.00	87,000.00	87,500.00	81,078.47	3,450

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.