Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	108,500.00	109,500.00	103,000.00	108,000.00	97,906.50	4,132
2022-05-24	109,500.00	110,000.00	107,500.00	108,000.00	97,906.50	1,352
2022-05-23	110,000.00	111,000.00	109,000.00	109,500.00	99,266.31	2,222
2022-05-20	109,500.00	111,000.00	109,500.00	110,000.00	99,719.58	2,200
2022-05-19	108,500.00	110,500.00	108,000.00	109,500.00	99,266.31	1,651
2022-05-18	109,500.00	111,000.00	109,000.00	111,000.00	100,626.13	3,779
2022-05-17	111,500.00	112,500.00	107,000.00	109,000.00	98,813.04	6,789
2022-05-16	110,000.00	111,500.00	109,500.00	111,500.00	101,079.40	2,896
2022-05-13	107,000.00	109,500.00	106,500.00	109,500.00	99,266.31	3,144
2022-05-12	106,000.00	109,500.00	105,500.00	107,000.00	96,999.96	2,416
2022-05-11	108,000.00	108,500.00	106,000.00	108,500.00	98,359.77	2,154
2022-05-10	107,000.00	108,500.00	104,500.00	108,500.00	98,359.77	4,107
2022-05-09	110,000.00	111,000.00	107,500.00	108,000.00	97,906.50	4,196
2022-05-06	111,500.00	111,500.00	108,500.00	110,000.00	99,719.58	6,820
2022-05-04	114,500.00	114,500.00	111,000.00	111,500.00	101,079.40	2,852
2022-05-03	110,500.00	115,000.00	109,000.00	113,000.00	102,439.21	7,322
2022-05-02	109,000.00	113,000.00	108,000.00	112,500.00	101,985.94	7,093
2022-04-29	111,000.00	111,000.00	108,500.00	109,500.00	99,266.31	2,590
2022-04-28	106,000.00	111,500.00	105,000.00	110,000.00	99,719.58	10,026
2022-04-27	103,500.00	106,000.00	103,000.00	105,500.00	95,640.15	3,112
2022-04-26	107,000.00	107,500.00	105,000.00	105,000.00	95,186.88	2,867
2022-04-25	106,500.00	107,000.00	104,500.00	107,000.00	96,999.96	4,962
2022-04-22	105,000.00	107,000.00	104,500.00	106,500.00	96,546.69	1,519
2022-04-21	105,000.00	106,500.00	105,000.00	106,000.00	96,093.42	1,636
2022-04-20	106,000.00	106,000.00	104,500.00	105,000.00	95,186.88	711
2022-04-19	106,000.00	107,000.00	105,000.00	105,500.00	95,640.15	2,430
2022-04-18	105,500.00	106,500.00	104,500.00	106,000.00	96,093.42	1,450
2022-04-15	106,000.00	106,000.00	103,500.00	105,500.00	95,640.15	2,545
2022-04-14	106,500.00	106,500.00	104,500.00	106,000.00	96,093.42	1,169
2022-04-13	105,000.00	106,000.00	104,500.00	105,500.00	95,640.15	1,308
2022-04-12	105,000.00	105,500.00	103,500.00	105,000.00	95,186.88	2,476
2022-04-11	105,000.00	105,000.00	103,500.00	105,000.00	95,186.88	1,493
2022-04-08	105,000.00	105,500.00	104,000.00	105,000.00	95,186.88	4,829
2022-04-07	106,500.00	106,500.00	105,000.00	105,000.00	95,186.88	1,921
2022-04-06	108,000.00	108,000.00	106,000.00	106,500.00	96,546.69	1,080
2022-04-05	107,500.00	108,500.00	107,500.00	108,000.00	97,906.50	947
2022-04-04	108,500.00	109,000.00	107,500.00	108,500.00	98,359.77	783
2022-04-01	107,500.00	108,000.00	106,500.00	108,000.00	97,906.50	1,602
2022-03-31	107,000.00	109,000.00	107,000.00	107,500.00	97,453.23	2,830
2022-03-30	107,000.00	108,000.00	106,500.00	107,000.00	96,999.96	2,847
2022-03-29	107,500.00	108,500.00	106,500.00	107,000.00	96,999.96	1,526
2022-03-28	109,000.00	109,000.00	107,500.00	107,500.00	97,453.23	1,800
2022-03-25	109,500.00	109,500.00	107,000.00	109,000.00	98,813.04	1,486
2022-03-24	108,000.00	108,500.00	107,000.00	108,000.00	97,906.50	2,056
2022-03-23	109,000.00	109,500.00	107,000.00	108,000.00	97,906.50	2,784
2022-03-22	108,500.00	109,000.00	107,500.00	108,500.00	98,359.77	1,296
2022-03-21	110,500.00	110,500.00	110,500.00	110,500.00	100,172.85	0
2022-03-18	109,000.00	110,500.00	108,500.00	110,500.00	100,172.85	2,378
2022-03-17	107,000.00	107,000.00	107,000.00	107,000.00	96,999.96	0
2022-03-16	107,000.00	107,000.00	107,000.00	107,000.00	96,999.96	0
2022-03-15	107,000.00	107,000.00	107,000.00	107,000.00	96,999.96	0
2022-03-14	108,500.00	110,500.00	106,500.00	107,000.00	96,999.96	3,681
2022-03-11	102,500.00	102,500.00	102,500.00	102,500.00	92,920.52	0
2022-03-10	102,500.00	102,500.00	102,500.00	102,500.00	92,920.52	0
2022-03-08	101,000.00	104,000.00	100,500.00	102,500.00	92,920.52	1,800
2022-03-07	102,500.00	102,500.00	100,000.00	102,000.00	92,467.25	2,005
2022-03-04	103,500.00	103,500.00	103,500.00	103,500.00	93,827.06	0
2022-03-03	102,500.00	103,500.00	102,000.00	103,500.00	93,827.06	1,846
2022-03-02	102,500.00	103,500.00	101,500.00	102,500.00	92,920.52	3,884
2022-02-28	101,500.00	101,500.00	101,500.00	101,500.00	92,013.98	0

← NewerPage 19 of 21 · 1,233 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.