Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 198,000.00 | 206,000.00 | 198,000.00 | 204,000.00 | 204,000.00 | 8,809 |
| 2026-07-15 | 210,000.00 | 213,000.00 | 203,000.00 | 205,000.00 | 205,000.00 | 5,764 |
| 2026-07-14 | 204,500.00 | 205,500.00 | 191,500.00 | 199,000.00 | 199,000.00 | 10,624 |
| 2026-07-13 | 230,000.00 | 232,000.00 | 203,500.00 | 204,500.00 | 204,500.00 | 9,496 |
| 2026-07-10 | 226,500.00 | 235,000.00 | 225,000.00 | 230,500.00 | 230,500.00 | 4,527 |
| 2026-07-09 | 229,000.00 | 237,000.00 | 220,000.00 | 224,000.00 | 224,000.00 | 9,243 |
| 2026-07-08 | 241,000.00 | 241,000.00 | 224,500.00 | 229,000.00 | 229,000.00 | 8,784 |
| 2026-07-07 | 255,000.00 | 257,500.00 | 235,000.00 | 244,000.00 | 244,000.00 | 8,042 |
| 2026-07-06 | 250,000.00 | 262,000.00 | 245,000.00 | 256,000.00 | 256,000.00 | 5,976 |
| 2026-07-03 | 240,000.00 | 261,500.00 | 228,500.00 | 249,500.00 | 249,500.00 | 12,930 |
| 2026-07-02 | 231,000.00 | 247,500.00 | 230,500.00 | 241,000.00 | 241,000.00 | 13,425 |
| 2026-07-01 | 280,500.00 | 283,000.00 | 260,500.00 | 260,500.00 | 260,500.00 | 12,595 |
| 2026-06-30 | 276,000.00 | 287,500.00 | 263,500.00 | 279,500.00 | 279,500.00 | 12,123 |
| 2026-06-29 | 291,000.00 | 291,000.00 | 266,500.00 | 276,000.00 | 276,000.00 | 12,528 |
| 2026-06-26 | 290,000.00 | 290,500.00 | 271,500.00 | 289,500.00 | 289,500.00 | 20,836 |
| 2026-06-25 | 296,000.00 | 310,500.00 | 285,000.00 | 290,000.00 | 290,000.00 | 31,700 |
| 2026-06-24 | 270,000.00 | 297,000.00 | 262,000.00 | 276,000.00 | 276,000.00 | 31,255 |
| 2026-06-23 | 312,500.00 | 329,500.00 | 253,000.00 | 268,500.00 | 268,500.00 | 40,216 |
| 2026-06-22 | 259,000.00 | 313,000.00 | 255,000.00 | 303,000.00 | 303,000.00 | 52,484 |
| 2026-06-19 | 260,000.00 | 273,500.00 | 251,500.00 | 256,500.00 | 256,500.00 | 31,154 |
| 2026-06-18 | 247,500.00 | 250,000.00 | 240,000.00 | 249,000.00 | 249,000.00 | 12,735 |
| 2026-06-17 | 253,000.00 | 253,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | 7,086 |
| 2026-06-16 | 254,500.00 | 255,000.00 | 247,000.00 | 254,000.00 | 254,000.00 | 8,300 |
| 2026-06-15 | 247,000.00 | 254,500.00 | 236,000.00 | 252,000.00 | 252,000.00 | 19,462 |
| 2026-06-12 | 232,000.00 | 232,000.00 | 221,000.00 | 226,000.00 | 226,000.00 | 7,741 |
| 2026-06-11 | 210,000.00 | 219,500.00 | 202,000.00 | 216,500.00 | 216,500.00 | 9,224 |
| 2026-06-10 | 216,000.00 | 219,500.00 | 208,000.00 | 215,500.00 | 215,500.00 | 1 |
| 2026-06-09 | 217,000.00 | 233,500.00 | 214,000.00 | 222,000.00 | 222,000.00 | 9,318 |
| 2026-06-08 | 212,000.00 | 230,000.00 | 206,500.00 | 216,000.00 | 216,000.00 | 9,273 |
| 2026-06-05 | 250,000.00 | 253,500.00 | 225,500.00 | 231,500.00 | 231,500.00 | 21,603 |
| 2026-06-04 | 252,000.00 | 277,000.00 | 246,000.00 | 265,000.00 | 265,000.00 | 26,331 |
| 2026-06-02 | 245,500.00 | 253,000.00 | 233,000.00 | 251,500.00 | 251,500.00 | 16,543 |
| 2026-06-01 | 232,000.00 | 267,500.00 | 230,000.00 | 242,000.00 | 242,000.00 | 29,719 |
| 2026-05-29 | 225,000.00 | 230,000.00 | 220,500.00 | 229,000.00 | 229,000.00 | 17,410 |
| 2026-05-28 | 221,500.00 | 225,000.00 | 207,500.00 | 221,000.00 | 221,000.00 | 13,603 |
| 2026-05-27 | 234,500.00 | 241,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | 15,622 |
| 2026-05-26 | 232,000.00 | 240,000.00 | 223,500.00 | 226,500.00 | 226,500.00 | 11,808 |
| 2026-05-22 | 233,500.00 | 233,500.00 | 224,500.00 | 227,500.00 | 227,500.00 | 9,845 |
| 2026-05-21 | 230,000.00 | 233,500.00 | 220,500.00 | 228,000.00 | 228,000.00 | 20,127 |
| 2026-05-20 | 223,000.00 | 223,000.00 | 207,000.00 | 215,500.00 | 215,500.00 | 10,574 |
| 2026-05-19 | 224,000.00 | 226,000.00 | 210,000.00 | 223,500.00 | 223,500.00 | 14,186 |
| 2026-05-18 | 225,000.00 | 230,500.00 | 205,500.00 | 224,500.00 | 224,500.00 | 23,170 |
| 2026-05-15 | 247,000.00 | 250,000.00 | 223,000.00 | 230,000.00 | 230,000.00 | 12,132 |
| 2026-05-14 | 247,000.00 | 258,000.00 | 240,500.00 | 248,500.00 | 248,500.00 | 11,167 |
| 2026-05-13 | 249,000.00 | 255,500.00 | 233,000.00 | 247,000.00 | 247,000.00 | 14,958 |
| 2026-05-12 | 269,000.00 | 282,500.00 | 250,000.00 | 254,500.00 | 254,500.00 | 18,883 |
| 2026-05-11 | 287,000.00 | 289,500.00 | 258,000.00 | 265,000.00 | 265,000.00 | 29,078 |
| 2026-05-08 | 218,000.00 | 291,000.00 | 212,000.00 | 245,000.00 | 245,000.00 | 24,334 |
| 2026-05-07 | 223,000.00 | 227,000.00 | 208,000.00 | 224,000.00 | 224,000.00 | 17,369 |
| 2026-05-06 | 202,000.00 | 227,000.00 | 202,000.00 | 220,000.00 | 220,000.00 | 27,011 |
| 2026-05-04 | 191,500.00 | 198,000.00 | 191,500.00 | 195,100.00 | 195,100.00 | 7,118 |
| 2026-04-30 | 197,900.00 | 198,500.00 | 190,300.00 | 190,300.00 | 190,300.00 | 7,087 |
| 2026-04-29 | 198,500.00 | 200,000.00 | 196,100.00 | 197,900.00 | 197,900.00 | 3,181 |
| 2026-04-28 | 200,000.00 | 204,000.00 | 198,000.00 | 200,000.00 | 200,000.00 | 9,752 |
| 2026-04-27 | 205,000.00 | 205,000.00 | 195,000.00 | 200,000.00 | 200,000.00 | 4,841 |
| 2026-04-24 | 204,500.00 | 204,500.00 | 198,100.00 | 200,500.00 | 200,500.00 | 2,822 |
| 2026-04-23 | 195,000.00 | 203,500.00 | 195,000.00 | 200,500.00 | 200,500.00 | 8,660 |
| 2026-04-22 | 193,800.00 | 195,000.00 | 191,600.00 | 195,000.00 | 195,000.00 | 4,159 |
| 2026-04-21 | 193,100.00 | 194,000.00 | 190,600.00 | 193,800.00 | 193,800.00 | 4,984 |
| 2026-04-20 | 192,000.00 | 194,200.00 | 190,100.00 | 193,100.00 | 193,100.00 | 4,504 |
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.