Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	107,000.00	107,500.00	105,000.00	106,500.00	96,546.69	2,751
2022-08-19	107,000.00	107,500.00	106,500.00	107,000.00	96,999.96	1,240
2022-08-18	106,500.00	109,000.00	106,500.00	107,000.00	96,999.96	2,606
2022-08-17	110,000.00	110,500.00	107,500.00	107,500.00	97,453.23	3,792
2022-08-16	112,000.00	112,000.00	109,000.00	110,500.00	100,172.85	5,307
2022-08-12	112,000.00	114,000.00	109,000.00	110,000.00	99,719.58	13,157
2022-08-11	112,000.00	113,000.00	111,500.00	112,000.00	101,532.67	4,065
2022-08-10	110,000.00	113,000.00	110,000.00	111,500.00	101,079.40	5,620
2022-08-09	110,500.00	113,000.00	109,500.00	111,000.00	100,626.13	3,100
2022-08-08	108,500.00	112,500.00	108,000.00	111,000.00	100,626.13	4,023
2022-08-05	109,000.00	110,500.00	108,500.00	108,500.00	98,359.77	1,652
2022-08-04	110,500.00	111,000.00	108,500.00	109,000.00	98,813.04	3,155
2022-08-03	111,000.00	112,000.00	110,000.00	110,500.00	100,172.85	2,759
2022-08-02	111,500.00	112,000.00	110,000.00	112,000.00	101,532.67	3,268
2022-08-01	113,000.00	113,000.00	110,500.00	112,000.00	101,532.67	4,276
2022-07-29	108,500.00	113,000.00	107,000.00	112,000.00	101,532.67	14,499
2022-07-28	109,000.00	109,500.00	107,500.00	108,000.00	97,906.50	2,007
2022-07-27	107,500.00	107,500.00	105,000.00	107,000.00	96,999.96	1,905
2022-07-26	108,000.00	108,000.00	106,500.00	107,500.00	97,453.23	947
2022-07-25	106,500.00	107,000.00	105,500.00	106,500.00	96,546.69	1,059
2022-07-22	107,000.00	108,000.00	106,000.00	106,000.00	96,093.42	1,337
2022-07-21	104,500.00	107,500.00	104,500.00	107,000.00	96,999.96	1,622
2022-07-20	107,000.00	108,000.00	102,500.00	105,000.00	95,186.88	1,956
2022-07-19	105,000.00	106,500.00	104,000.00	106,000.00	96,093.42	1,861
2022-07-18	104,000.00	105,000.00	103,500.00	105,000.00	95,186.88	1,394
2022-07-15	103,500.00	104,000.00	101,000.00	103,500.00	93,827.06	944
2022-07-14	104,000.00	104,500.00	102,000.00	102,500.00	92,920.52	1,316
2022-07-13	104,000.00	105,500.00	101,500.00	103,500.00	93,827.06	2,256
2022-07-12	103,000.00	104,000.00	100,000.00	103,500.00	93,827.06	2,667
2022-07-11	103,500.00	104,000.00	101,500.00	102,500.00	92,920.52	918
2022-07-08	105,000.00	105,000.00	103,500.00	103,500.00	93,827.06	1,343
2022-07-07	103,000.00	104,500.00	102,000.00	104,500.00	94,733.60	1,103
2022-07-06	107,500.00	107,500.00	101,500.00	101,500.00	92,013.98	4,873
2022-07-05	107,500.00	108,500.00	106,500.00	107,500.00	97,453.23	1,524
2022-07-04	109,000.00	109,000.00	104,500.00	107,500.00	97,453.23	3,909
2022-07-01	108,000.00	109,500.00	106,500.00	108,000.00	97,906.50	3,649
2022-06-30	108,500.00	111,500.00	106,500.00	108,000.00	97,906.50	12,508
2022-06-29	102,500.00	110,000.00	102,500.00	108,500.00	98,359.77	6,435
2022-06-28	102,500.00	104,500.00	102,000.00	104,500.00	94,733.60	2,230
2022-06-27	101,000.00	102,500.00	100,500.00	102,000.00	92,467.25	1,960
2022-06-24	99,000.00	101,000.00	98,500.00	101,000.00	91,560.71	2,020
2022-06-23	98,600.00	99,500.00	98,200.00	98,500.00	89,294.35	2,955
2022-06-22	101,000.00	101,500.00	99,200.00	99,400.00	90,110.24	4,101
2022-06-21	99,000.00	102,500.00	98,700.00	100,500.00	91,107.44	2,838
2022-06-20	101,000.00	102,000.00	98,100.00	98,700.00	89,475.66	6,488
2022-06-17	100,000.00	102,500.00	99,700.00	101,000.00	91,560.71	8,517
2022-06-16	104,000.00	105,500.00	101,500.00	102,500.00	92,920.52	6,394
2022-06-15	103,000.00	103,500.00	100,000.00	101,000.00	91,560.71	7,354
2022-06-14	101,000.00	103,000.00	100,500.00	103,000.00	93,373.79	3,489
2022-06-13	105,000.00	105,500.00	101,000.00	103,500.00	93,827.06	3,789
2022-06-10	108,000.00	108,500.00	105,500.00	106,000.00	96,093.42	5,078
2022-06-09	110,500.00	110,500.00	107,500.00	108,000.00	97,906.50	5,573
2022-06-08	108,000.00	109,500.00	107,500.00	109,000.00	98,813.04	1,719
2022-06-07	111,500.00	111,500.00	107,500.00	108,000.00	97,906.50	2,250
2022-06-03	111,500.00	112,000.00	110,000.00	111,000.00	100,626.13	1,067
2022-06-02	112,000.00	112,000.00	109,000.00	111,500.00	101,079.40	1,483
2022-05-31	111,000.00	112,000.00	109,500.00	111,000.00	100,626.13	4,295
2022-05-30	109,000.00	110,500.00	108,000.00	110,500.00	100,172.85	4,605
2022-05-27	108,000.00	108,500.00	107,000.00	108,000.00	97,906.50	2,117
2022-05-26	108,500.00	109,000.00	106,500.00	107,000.00	96,999.96	2,661

← NewerPage 18 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.