Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	98,300.00	100,300.00	98,300.00	99,500.00	92,197.81	4,817
2023-05-10	98,400.00	98,400.00	97,900.00	98,200.00	90,993.21	802
2023-05-09	98,900.00	98,900.00	96,300.00	98,400.00	91,178.53	3,330
2023-05-08	97,800.00	98,700.00	97,800.00	98,300.00	91,085.87	3,820
2023-05-07	98,200.00	98,200.00	98,200.00	98,200.00	90,993.21	0
2023-05-04	97,700.00	98,800.00	97,700.00	98,200.00	90,993.21	1,763
2023-05-03	98,000.00	98,300.00	97,100.00	97,900.00	90,715.23	936
2023-05-02	97,500.00	98,000.00	97,200.00	98,000.00	90,807.89	2,222
2023-04-28	96,300.00	97,500.00	96,300.00	97,500.00	90,344.58	2,776
2023-04-27	96,100.00	97,000.00	95,600.00	96,900.00	89,788.62	2,760
2023-04-26	95,400.00	96,200.00	95,000.00	96,100.00	89,047.33	2,485
2023-04-25	96,400.00	96,500.00	95,200.00	95,400.00	88,398.70	3,127
2023-04-24	96,500.00	96,900.00	95,800.00	96,400.00	89,325.31	1,134
2023-04-21	96,900.00	96,900.00	95,500.00	96,500.00	89,417.97	2,762
2023-04-20	97,000.00	98,000.00	95,700.00	96,000.00	88,954.67	4,005
2023-04-19	96,700.00	97,700.00	96,700.00	97,100.00	89,973.94	1,322
2023-04-18	97,100.00	97,400.00	96,000.00	96,600.00	89,510.63	2,908
2023-04-17	98,000.00	98,000.00	96,400.00	97,000.00	89,881.28	1,827
2023-04-14	97,500.00	98,700.00	97,300.00	98,000.00	90,807.89	3,295
2023-04-13	96,500.00	97,200.00	95,900.00	96,600.00	89,510.63	3,667
2023-04-12	95,200.00	97,500.00	95,000.00	96,500.00	89,417.97	3,037
2023-04-11	95,500.00	96,100.00	94,400.00	95,400.00	88,398.70	6,611
2023-04-10	95,600.00	96,000.00	94,700.00	94,900.00	87,935.40	5,287
2023-04-07	96,300.00	96,600.00	95,600.00	96,000.00	88,954.67	3,132
2023-04-06	97,000.00	98,000.00	95,900.00	96,000.00	88,954.67	3,172
2023-04-05	97,000.00	98,500.00	97,000.00	97,400.00	90,251.92	1,251
2023-04-04	97,400.00	98,300.00	96,500.00	97,800.00	90,622.57	1,982
2023-04-03	97,600.00	97,800.00	96,600.00	97,300.00	90,159.26	2,841
2023-03-31	97,600.00	98,000.00	96,800.00	97,400.00	90,251.92	3,138
2023-03-30	97,000.00	97,900.00	96,400.00	97,600.00	90,437.25	1,147
2023-03-29	96,900.00	97,700.00	96,000.00	96,300.00	89,232.65	4,071
2023-03-28	97,400.00	97,500.00	96,000.00	96,800.00	89,695.96	2,214
2023-03-27	97,800.00	97,900.00	96,600.00	96,600.00	89,510.63	1,274
2023-03-24	98,300.00	98,400.00	92,700.00	98,100.00	90,900.55	1,960
2023-03-23	98,400.00	98,900.00	97,500.00	98,300.00	91,085.87	1,277
2023-03-22	99,800.00	99,800.00	97,800.00	98,400.00	91,178.53	1,809
2023-03-21	98,900.00	99,900.00	98,300.00	99,000.00	91,734.50	1,467
2023-03-20	99,900.00	99,900.00	98,900.00	98,900.00	91,641.84	612
2023-03-17	97,800.00	100,400.00	97,800.00	99,800.00	92,475.79	1,932
2023-03-16	97,000.00	97,900.00	96,600.00	97,500.00	90,344.58	1,915
2023-03-15	98,600.00	99,300.00	97,800.00	97,900.00	90,715.23	3,106
2023-03-14	99,100.00	99,900.00	97,900.00	98,300.00	91,085.87	1,864
2023-03-13	99,100.00	99,900.00	98,600.00	99,300.00	92,012.48	2,649
2023-03-10	100,100.00	100,200.00	99,500.00	99,900.00	92,568.45	1,463
2023-03-09	100,200.00	100,800.00	100,000.00	100,100.00	92,753.77	1,256
2023-03-08	100,900.00	100,900.00	100,200.00	100,200.00	92,846.43	1,721
2023-03-07	101,100.00	101,300.00	100,300.00	100,900.00	93,495.06	1,281
2023-03-06	100,100.00	100,900.00	100,100.00	100,800.00	93,402.40	1,470
2023-03-03	100,600.00	101,200.00	99,700.00	100,100.00	92,753.77	3,086
2023-03-02	100,500.00	103,000.00	100,000.00	100,000.00	92,661.11	3,121
2023-02-28	100,200.00	101,500.00	99,900.00	100,300.00	92,939.10	2,221
2023-02-27	100,300.00	100,700.00	99,800.00	99,900.00	92,568.45	3,095
2023-02-24	101,000.00	101,900.00	99,900.00	100,300.00	92,939.10	146
2023-02-23	101,100.00	102,400.00	100,700.00	100,900.00	93,495.06	64
2023-02-22	102,000.00	102,000.00	100,800.00	101,100.00	93,680.38	11
2023-02-21	101,200.00	104,400.00	101,000.00	102,300.00	94,792.32	30
2023-02-20	102,500.00	102,700.00	100,700.00	101,200.00	93,773.05	118
2023-02-17	102,300.00	104,600.00	102,000.00	102,200.00	94,699.66	148
2023-02-16	103,900.00	127,000.00	102,000.00	102,000.00	94,514.33	323
2023-02-15	99,700.00	99,700.00	98,000.00	98,000.00	90,807.89	72

← NewerPage 15 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.