Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	100,300.00	100,600.00	99,100.00	99,200.00	91,919.82	3,568
2023-02-13	100,700.00	100,700.00	99,500.00	100,100.00	92,753.77	4
2023-02-10	101,100.00	101,800.00	100,100.00	100,700.00	93,309.74	61
2023-02-09	102,400.00	102,400.00	101,100.00	101,800.00	94,329.01	55
2023-02-08	102,800.00	102,800.00	101,500.00	102,300.00	94,792.32	1,546
2023-02-07	101,600.00	102,600.00	100,100.00	102,500.00	94,977.64	22
2023-02-06	102,300.00	102,600.00	101,600.00	102,200.00	94,699.66	4
2023-02-03	103,000.00	103,500.00	101,000.00	102,200.00	94,699.66	2
2023-02-02	105,800.00	105,800.00	102,200.00	103,200.00	95,626.27	31
2023-02-01	106,000.00	106,900.00	104,700.00	105,800.00	98,035.46	1,029
2023-01-31	105,200.00	106,400.00	105,000.00	106,000.00	98,220.78	973
2023-01-30	107,000.00	107,000.00	105,400.00	106,000.00	98,220.78	3
2023-01-27	105,900.00	106,900.00	105,800.00	106,500.00	98,684.08	11
2023-01-26	106,000.00	106,000.00	104,500.00	105,800.00	98,035.46	4
2023-01-25	106,000.00	106,000.00	105,400.00	106,000.00	98,220.78	7
2023-01-20	105,500.00	105,500.00	104,000.00	105,000.00	97,294.17	1,554
2023-01-19	104,000.00	105,500.00	104,000.00	105,000.00	97,294.17	1,236
2023-01-18	105,500.00	106,000.00	104,000.00	104,000.00	96,367.56	399
2023-01-17	105,500.00	106,500.00	104,500.00	105,500.00	97,757.47	1,138
2023-01-16	105,000.00	106,000.00	105,000.00	105,500.00	97,757.47	747
2023-01-13	105,000.00	105,500.00	104,500.00	105,000.00	97,294.17	1,890
2023-01-12	105,500.00	105,500.00	104,500.00	104,500.00	96,830.86	904
2023-01-11	104,500.00	105,000.00	104,000.00	104,500.00	96,830.86	698
2023-01-10	105,500.00	106,000.00	104,000.00	104,500.00	96,830.86	985
2023-01-09	103,500.00	106,000.00	103,500.00	105,500.00	97,757.47	1,665
2023-01-06	102,000.00	103,500.00	101,000.00	103,000.00	95,440.95	775
2023-01-05	102,500.00	103,500.00	101,000.00	102,000.00	94,514.33	715
2023-01-04	100,500.00	104,000.00	100,500.00	102,500.00	94,977.64	1,839
2023-01-03	100,000.00	102,000.00	99,200.00	100,500.00	93,124.42	1,285
2023-01-02	103,000.00	103,000.00	100,000.00	100,000.00	92,661.11	1,035
2022-12-29	106,000.00	106,000.00	102,000.00	102,000.00	94,514.33	1,670
2022-12-28	105,500.00	108,000.00	105,500.00	106,000.00	98,220.78	1,562
2022-12-27	108,500.00	109,000.00	108,000.00	108,500.00	98,359.77	3,194
2022-12-26	108,000.00	109,000.00	107,000.00	108,000.00	97,906.50	6,884
2022-12-23	109,000.00	109,000.00	107,000.00	107,500.00	97,453.23	1,804
2022-12-22	109,000.00	109,500.00	107,500.00	109,000.00	98,813.04	4,408
2022-12-21	108,500.00	109,000.00	107,000.00	108,500.00	98,359.77	1,428
2022-12-20	109,000.00	109,000.00	107,000.00	107,500.00	97,453.23	532
2022-12-19	107,500.00	109,000.00	107,500.00	108,500.00	98,359.77	1,015
2022-12-16	108,500.00	109,000.00	107,500.00	107,500.00	97,453.23	720
2022-12-15	109,500.00	109,500.00	108,000.00	109,000.00	98,813.04	781
2022-12-14	109,000.00	109,500.00	108,000.00	109,500.00	99,266.31	1,508
2022-12-13	109,000.00	110,000.00	107,500.00	108,500.00	98,359.77	3,037
2022-12-12	109,000.00	109,500.00	108,000.00	109,500.00	99,266.31	302
2022-12-09	111,000.00	111,000.00	109,000.00	109,500.00	99,266.31	1,930
2022-12-08	110,000.00	110,500.00	109,000.00	109,500.00	99,266.31	1,054
2022-12-07	107,000.00	111,500.00	106,500.00	110,000.00	99,719.58	3,967
2022-12-06	108,000.00	108,000.00	106,500.00	107,500.00	97,453.23	4,261
2022-12-05	108,000.00	109,500.00	107,500.00	109,000.00	98,813.04	3,939
2022-12-02	110,000.00	110,500.00	108,000.00	108,000.00	97,906.50	5,872
2022-12-01	111,000.00	111,500.00	109,500.00	110,000.00	99,719.58	2,666
2022-11-30	108,000.00	111,000.00	107,500.00	110,500.00	100,172.85	4,404
2022-11-29	107,500.00	109,000.00	107,500.00	108,500.00	98,359.77	641
2022-11-28	108,000.00	108,500.00	106,500.00	108,000.00	97,906.50	1,078
2022-11-25	109,000.00	109,000.00	108,000.00	108,000.00	97,906.50	1,439
2022-11-24	109,000.00	110,000.00	108,000.00	108,500.00	98,359.77	1,914
2022-11-23	110,000.00	110,000.00	108,000.00	109,000.00	98,813.04	1,967
2022-11-22	110,000.00	111,000.00	109,000.00	110,000.00	99,719.58	3,571
2022-11-21	110,500.00	110,500.00	108,500.00	110,000.00	99,719.58	2,317
2022-11-18	110,500.00	111,500.00	107,500.00	110,000.00	99,719.58	4,243

← NewerPage 16 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.