Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	112,500.00	114,000.00	108,500.00	109,500.00	99,266.31	9,212
2022-11-16	111,500.00	111,500.00	108,500.00	111,500.00	101,079.40	4,439
2022-11-15	108,500.00	110,000.00	108,500.00	109,000.00	98,813.04	2,478
2022-11-14	110,500.00	110,500.00	108,000.00	109,000.00	98,813.04	3,256
2022-11-11	109,000.00	109,500.00	107,500.00	108,500.00	98,359.77	5,010
2022-11-10	107,000.00	107,500.00	106,000.00	106,500.00	96,546.69	2,045
2022-11-09	107,000.00	108,500.00	106,000.00	107,000.00	96,999.96	2,222
2022-11-08	107,500.00	108,000.00	106,000.00	107,000.00	96,999.96	3,340
2022-11-07	109,000.00	109,000.00	106,500.00	108,000.00	97,906.50	1,434
2022-11-06	107,500.00	107,500.00	107,500.00	107,500.00	97,453.23	0
2022-11-04	108,000.00	108,000.00	105,500.00	107,500.00	97,453.23	2,602
2022-11-03	104,500.00	107,000.00	104,500.00	107,000.00	96,999.96	1,748
2022-11-02	105,500.00	106,000.00	104,500.00	105,000.00	95,186.88	1,540
2022-11-01	106,500.00	106,500.00	103,500.00	105,500.00	95,640.15	3,103
2022-10-31	107,000.00	107,500.00	104,500.00	104,500.00	94,733.60	2,593
2022-10-28	104,000.00	106,500.00	104,000.00	106,000.00	96,093.42	2,794
2022-10-27	101,500.00	107,000.00	101,500.00	106,000.00	96,093.42	5,988
2022-10-26	99,400.00	101,000.00	99,400.00	101,000.00	91,560.71	2,784
2022-10-25	99,500.00	101,000.00	98,600.00	99,300.00	90,019.59	630
2022-10-24	101,000.00	101,000.00	98,700.00	99,500.00	90,200.90	559
2022-10-21	98,100.00	99,600.00	98,100.00	98,600.00	89,385.01	950
2022-10-20	98,900.00	99,000.00	97,000.00	99,000.00	89,747.63	1,379
2022-10-19	99,900.00	99,900.00	98,100.00	98,100.00	88,931.74	1,411
2022-10-18	100,500.00	100,500.00	99,100.00	99,200.00	89,928.93	709
2022-10-17	98,100.00	99,600.00	98,000.00	99,600.00	90,291.55	811
2022-10-14	98,000.00	99,900.00	98,000.00	99,600.00	90,291.55	942
2022-10-13	98,900.00	98,900.00	97,300.00	97,600.00	88,478.47	828
2022-10-12	99,000.00	99,000.00	96,600.00	98,100.00	88,931.74	1,431
2022-10-11	99,400.00	99,400.00	97,500.00	98,600.00	89,385.01	1,128
2022-10-07	98,400.00	100,000.00	97,500.00	99,900.00	90,563.51	1,167
2022-10-06	97,000.00	98,900.00	96,700.00	98,500.00	89,294.35	1,648
2022-10-05	96,700.00	97,700.00	93,600.00	96,700.00	87,662.58	1,677
2022-10-04	96,200.00	97,000.00	95,000.00	96,600.00	87,571.93	1,138
2022-09-30	93,600.00	95,600.00	93,600.00	94,600.00	85,758.84	1,535
2022-09-29	96,500.00	96,900.00	91,000.00	95,600.00	86,665.38	3,481
2022-09-28	98,200.00	98,200.00	93,000.00	96,000.00	87,028.00	4,764
2022-09-27	97,600.00	98,300.00	96,300.00	98,300.00	89,113.05	4,207
2022-09-26	99,400.00	99,400.00	96,500.00	97,200.00	88,115.85	3,735
2022-09-23	100,000.00	100,500.00	99,500.00	99,800.00	90,472.86	1,099
2022-09-22	100,000.00	100,500.00	99,100.00	100,500.00	91,107.44	1,694
2022-09-21	99,800.00	101,000.00	99,800.00	100,500.00	91,107.44	840
2022-09-20	101,000.00	101,000.00	100,000.00	100,500.00	91,107.44	1,745
2022-09-19	101,000.00	101,500.00	100,000.00	100,000.00	90,654.17	1,327
2022-09-16	102,000.00	102,000.00	101,000.00	101,000.00	91,560.71	1,005
2022-09-15	101,500.00	103,500.00	101,500.00	102,000.00	92,467.25	599
2022-09-14	100,500.00	102,500.00	100,500.00	102,500.00	92,920.52	2,340
2022-09-13	103,000.00	104,500.00	102,500.00	104,500.00	94,733.60	2,463
2022-09-08	102,000.00	102,000.00	100,500.00	102,000.00	92,467.25	1,460
2022-09-07	101,500.00	101,500.00	100,000.00	100,500.00	91,107.44	1,625
2022-09-06	102,000.00	103,000.00	101,000.00	101,500.00	92,013.98	1,538
2022-09-05	103,500.00	103,500.00	101,500.00	102,000.00	92,467.25	1,553
2022-09-02	104,000.00	104,500.00	103,000.00	103,500.00	93,827.06	1,282
2022-09-01	106,000.00	106,500.00	103,000.00	104,000.00	94,280.33	2,422
2022-08-31	106,500.00	107,000.00	104,500.00	106,000.00	96,093.42	1,798
2022-08-30	107,000.00	107,000.00	105,500.00	106,500.00	96,546.69	1,525
2022-08-29	106,500.00	107,500.00	105,500.00	106,500.00	96,546.69	1,993
2022-08-26	109,500.00	110,000.00	108,000.00	109,000.00	98,813.04	592
2022-08-25	109,500.00	110,500.00	109,000.00	109,000.00	98,813.04	952
2022-08-24	106,000.00	109,500.00	106,000.00	109,000.00	98,813.04	1,750
2022-08-23	106,000.00	108,000.00	105,000.00	106,000.00	96,093.42	1,075

← NewerPage 17 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.