Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	100,500.00	102,000.00	100,000.00	101,500.00	92,013.98	2,244
2022-02-24	100,500.00	101,000.00	99,000.00	99,800.00	90,472.86	3,479
2022-02-23	105,000.00	105,000.00	105,000.00	105,000.00	95,186.88	0
2022-02-22	105,000.00	105,000.00	105,000.00	105,000.00	95,186.88	0
2022-02-21	105,000.00	105,000.00	105,000.00	105,000.00	95,186.88	0
2022-02-18	104,500.00	105,000.00	102,500.00	105,000.00	95,186.88	749
2022-02-17	103,500.00	106,500.00	103,500.00	105,000.00	95,186.88	2,579
2022-02-16	99,200.00	107,000.00	99,200.00	105,500.00	95,640.15	8,007
2022-02-15	98,800.00	99,600.00	98,200.00	98,600.00	89,385.01	2,400
2022-02-14	99,700.00	99,900.00	98,900.00	99,100.00	89,838.28	1,882
2022-02-11	100,000.00	100,500.00	99,800.00	100,000.00	90,654.17	2,853
2022-02-10	101,000.00	101,000.00	100,000.00	100,500.00	91,107.44	850
2022-02-09	100,500.00	100,500.00	100,500.00	100,500.00	91,107.44	0
2022-02-08	100,500.00	100,500.00	100,500.00	100,500.00	91,107.44	0
2022-02-07	101,000.00	101,000.00	99,900.00	100,500.00	91,107.44	2,658
2022-02-04	100,000.00	101,500.00	100,000.00	101,000.00	91,560.71	1,615
2022-02-03	102,000.00	103,000.00	100,500.00	100,500.00	91,107.44	1,676
2022-01-28	97,400.00	101,500.00	96,700.00	100,500.00	91,107.44	7,598
2022-01-27	98,700.00	98,800.00	96,500.00	96,500.00	87,481.27	8,732
2022-01-26	99,200.00	99,200.00	99,200.00	99,200.00	89,928.93	0
2022-01-25	100,000.00	100,500.00	98,900.00	99,200.00	89,928.93	6,474
2022-01-24	100,000.00	101,500.00	99,800.00	100,000.00	90,654.17	2,947
2022-01-21	102,000.00	102,000.00	100,000.00	101,500.00	92,013.98	1,983
2022-01-20	101,000.00	102,500.00	101,000.00	101,000.00	91,560.71	1,043
2022-01-19	100,000.00	102,000.00	100,000.00	101,000.00	91,560.71	2,883
2022-01-18	103,500.00	105,000.00	101,000.00	101,500.00	92,013.98	1,975
2022-01-17	106,000.00	106,000.00	103,500.00	103,500.00	93,827.06	1,979
2022-01-14	105,000.00	106,000.00	104,500.00	106,000.00	96,093.42	2,748
2022-01-13	107,000.00	107,500.00	105,500.00	105,500.00	95,640.15	2,474
2022-01-12	106,000.00	107,500.00	106,000.00	107,000.00	96,999.96	5,054
2022-01-11	106,500.00	108,000.00	104,500.00	106,000.00	96,093.42	1,777
2022-01-10	106,500.00	107,500.00	106,000.00	107,500.00	97,453.23	2,415
2022-01-07	105,000.00	107,500.00	105,000.00	107,500.00	97,453.23	2,101
2022-01-06	105,500.00	107,000.00	105,000.00	105,000.00	95,186.88	2,440
2022-01-05	107,500.00	107,500.00	105,500.00	106,000.00	96,093.42	2,888
2022-01-04	109,500.00	109,500.00	107,500.00	107,500.00	97,453.23	1,633
2022-01-03	110,000.00	110,000.00	108,500.00	109,500.00	99,266.31	4,203
2021-12-30	107,000.00	111,500.00	107,000.00	109,000.00	98,813.04	6,457
2021-12-29	108,000.00	108,500.00	107,000.00	107,000.00	96,999.96	1,958
2021-12-28	110,500.00	111,000.00	108,500.00	109,500.00	95,413.51	2,565
2021-12-27	109,500.00	110,500.00	108,000.00	110,500.00	96,284.87	4,541
2021-12-24	108,500.00	110,500.00	108,500.00	109,500.00	95,413.51	1,559
2021-12-23	109,500.00	109,500.00	108,000.00	108,500.00	94,542.15	1,020
2021-12-22	110,000.00	110,000.00	108,000.00	109,000.00	94,977.83	1,079
2021-12-21	107,000.00	110,000.00	105,000.00	110,000.00	95,849.19	7,470
2021-12-20	108,000.00	108,000.00	106,000.00	106,500.00	92,799.44	3,857
2021-12-17	106,500.00	108,000.00	106,000.00	108,000.00	94,106.48	704
2021-12-16	107,000.00	107,500.00	106,000.00	106,500.00	92,799.44	3,172
2021-12-15	108,000.00	108,000.00	106,000.00	106,500.00	92,799.44	1,650
2021-12-14	108,000.00	108,000.00	106,500.00	107,500.00	93,670.80	4,531
2021-12-13	109,000.00	109,500.00	107,000.00	108,000.00	94,106.48	4,107
2021-12-10	107,500.00	108,500.00	107,000.00	108,500.00	94,542.15	4,117
2021-12-09	108,000.00	108,000.00	107,000.00	108,000.00	94,106.48	2,174
2021-12-08	107,000.00	108,000.00	106,000.00	108,000.00	94,106.48	4,307
2021-12-07	106,500.00	107,000.00	105,500.00	106,000.00	92,363.76	4,298
2021-12-06	105,500.00	106,500.00	103,500.00	106,500.00	92,799.44	1,531
2021-12-03	107,500.00	107,500.00	104,000.00	106,000.00	92,363.76	2,261
2021-12-02	101,000.00	106,000.00	100,500.00	105,500.00	91,928.09	4,255
2021-12-01	99,800.00	102,500.00	99,700.00	102,000.00	88,878.34	4,673
2021-11-30	103,000.00	103,000.00	99,700.00	99,700.00	86,874.22	8,924

← NewerPage 20 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.