Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	87,700.00	87,700.00	87,700.00	87,700.00	81,263.80	0
2023-08-04	88,000.00	88,000.00	87,200.00	87,700.00	81,263.80	2,473
2023-08-03	86,700.00	88,400.00	86,700.00	87,600.00	81,171.13	1,551
2023-08-02	89,000.00	89,000.00	87,400.00	87,500.00	81,078.47	1,521
2023-08-01	87,400.00	88,700.00	87,100.00	88,600.00	82,097.75	2,656
2023-07-31	87,600.00	89,100.00	87,400.00	87,400.00	80,985.81	2,314
2023-07-28	87,300.00	87,900.00	86,400.00	87,600.00	81,171.13	3,234
2023-07-27	85,100.00	87,300.00	85,100.00	86,900.00	80,522.51	3,607
2023-07-26	86,800.00	86,800.00	84,300.00	85,000.00	78,761.95	9,867
2023-07-25	87,400.00	87,600.00	86,400.00	86,800.00	80,429.85	3,945
2023-07-24	88,400.00	88,400.00	86,900.00	87,300.00	80,893.15	4,277
2023-07-21	88,200.00	88,200.00	87,700.00	88,200.00	81,727.10	2,707
2023-07-20	88,900.00	88,900.00	88,000.00	88,200.00	81,727.10	2,165
2023-07-19	88,300.00	88,700.00	88,000.00	88,700.00	82,190.41	756
2023-07-18	89,200.00	89,200.00	87,900.00	88,200.00	81,727.10	5,490
2023-07-17	89,300.00	89,500.00	88,600.00	88,900.00	82,375.73	2,630
2023-07-14	89,300.00	89,400.00	88,800.00	89,300.00	82,746.37	4,161
2023-07-13	88,900.00	90,400.00	88,800.00	88,900.00	82,375.73	7,020
2023-07-12	89,400.00	89,600.00	88,600.00	88,900.00	82,375.73	4,095
2023-07-11	88,500.00	90,100.00	88,500.00	89,400.00	82,839.03	3,991
2023-07-10	88,700.00	90,000.00	88,600.00	89,200.00	82,653.71	2,034
2023-07-07	91,900.00	91,900.00	87,700.00	88,700.00	82,190.41	6,565
2023-07-06	93,000.00	93,000.00	90,700.00	90,700.00	84,043.63	4,472
2023-07-05	94,300.00	94,300.00	92,500.00	92,900.00	86,082.17	4,698
2023-07-04	94,800.00	95,800.00	94,000.00	94,400.00	87,472.09	2,127
2023-07-03	95,800.00	96,500.00	95,000.00	95,300.00	88,306.04	1,929
2023-06-30	95,200.00	96,600.00	94,600.00	96,200.00	89,139.99	862
2023-06-29	96,300.00	96,300.00	94,700.00	95,600.00	88,584.02	1,435
2023-06-28	96,600.00	96,600.00	95,600.00	96,300.00	89,232.65	379
2023-06-27	96,000.00	96,200.00	95,500.00	96,100.00	89,047.33	475
2023-06-26	95,500.00	96,900.00	95,500.00	96,000.00	88,954.67	2,148
2023-06-23	97,600.00	97,700.00	95,500.00	96,300.00	89,232.65	2,145
2023-06-22	97,200.00	98,900.00	96,900.00	98,000.00	90,807.89	1,529
2023-06-21	97,800.00	97,800.00	97,100.00	97,100.00	89,973.94	1,453
2023-06-20	97,700.00	98,300.00	97,600.00	97,800.00	90,622.57	700
2023-06-19	98,600.00	98,600.00	97,300.00	97,700.00	90,529.91	1,901
2023-06-16	97,900.00	98,400.00	97,600.00	97,600.00	90,437.25	1,024
2023-06-15	97,700.00	98,600.00	97,600.00	97,600.00	90,437.25	1,566
2023-06-14	98,000.00	98,500.00	97,800.00	98,100.00	90,900.55	1,590
2023-06-13	99,400.00	99,400.00	98,200.00	98,400.00	91,178.53	2,246
2023-06-12	100,200.00	100,200.00	98,600.00	98,600.00	91,363.86	1,239
2023-06-09	100,400.00	100,400.00	99,300.00	99,300.00	92,012.48	1,194
2023-06-08	99,900.00	100,300.00	99,400.00	99,800.00	92,475.79	1,541
2023-06-07	99,800.00	100,800.00	99,800.00	100,200.00	92,846.43	1,725
2023-06-05	99,500.00	100,200.00	98,500.00	99,800.00	92,475.79	794
2023-06-02	99,800.00	99,800.00	98,600.00	99,500.00	92,197.81	1,190
2023-06-01	99,800.00	99,900.00	98,500.00	98,900.00	91,641.84	897
2023-05-31	99,800.00	100,400.00	99,000.00	99,200.00	91,919.82	1,674
2023-05-30	99,900.00	100,400.00	99,600.00	100,000.00	92,661.11	1,096
2023-05-26	99,900.00	100,100.00	99,700.00	99,900.00	92,568.45	1,667
2023-05-25	99,400.00	99,700.00	99,200.00	99,300.00	92,012.48	2,894
2023-05-24	99,500.00	99,700.00	98,500.00	99,400.00	92,105.15	1,953
2023-05-23	100,000.00	100,000.00	99,100.00	99,500.00	92,197.81	1,872
2023-05-22	99,600.00	100,200.00	99,500.00	99,600.00	92,290.47	2,416
2023-05-19	99,000.00	99,800.00	99,000.00	99,600.00	92,290.47	776
2023-05-18	98,900.00	99,200.00	97,900.00	98,900.00	91,641.84	862
2023-05-17	98,500.00	98,500.00	97,700.00	98,500.00	91,271.20	714
2023-05-16	98,600.00	99,700.00	97,900.00	98,000.00	90,807.89	1,418
2023-05-15	100,100.00	100,100.00	98,500.00	98,600.00	91,363.86	2,287
2023-05-12	99,900.00	100,600.00	98,100.00	100,000.00	92,661.11	2,091

← NewerPage 14 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.