Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 103,000.00 | 103,000.00 | 99,700.00 | 99,700.00 | 86,874.22 | 8,924 |
| 2021-11-29 | 100,000.00 | 104,000.00 | 100,000.00 | 101,000.00 | 88,006.98 | 5,959 |
| 2021-11-26 | 108,500.00 | 109,000.00 | 104,000.00 | 104,000.00 | 90,621.05 | 3,997 |
| 2021-11-25 | 109,500.00 | 109,500.00 | 107,500.00 | 107,500.00 | 93,670.80 | 1,422 |
| 2021-11-24 | 110,500.00 | 111,500.00 | 108,000.00 | 109,500.00 | 95,413.51 | 2,478 |
| 2021-11-23 | 111,500.00 | 111,500.00 | 109,000.00 | 111,000.00 | 96,720.54 | 3,890 |
| 2021-11-22 | 106,500.00 | 112,000.00 | 106,000.00 | 111,500.00 | 97,156.22 | 8,320 |
| 2021-11-19 | 106,500.00 | 106,500.00 | 105,000.00 | 105,500.00 | 91,928.09 | 4,548 |
| 2021-11-18 | 107,000.00 | 108,000.00 | 106,000.00 | 106,000.00 | 92,363.76 | 3,568 |
| 2021-11-17 | 109,500.00 | 109,500.00 | 107,000.00 | 107,500.00 | 93,670.80 | 2,676 |
| 2021-11-16 | 110,500.00 | 111,000.00 | 109,000.00 | 109,000.00 | 94,977.83 | 1,231 |
| 2021-11-15 | 108,000.00 | 110,500.00 | 107,500.00 | 110,500.00 | 96,284.87 | 3,073 |
| 2021-11-12 | 106,000.00 | 108,500.00 | 106,000.00 | 107,500.00 | 93,670.80 | 4,962 |
| 2021-11-11 | 108,000.00 | 109,500.00 | 106,500.00 | 106,500.00 | 92,799.44 | 3,181 |
| 2021-11-10 | 109,500.00 | 110,500.00 | 108,500.00 | 108,500.00 | 94,542.15 | 2,531 |
| 2021-11-09 | 111,500.00 | 112,000.00 | 110,000.00 | 111,000.00 | 96,720.54 | 1,513 |
| 2021-11-08 | 110,000.00 | 112,000.00 | 109,000.00 | 112,000.00 | 97,591.90 | 2,959 |
| 2021-11-05 | 111,500.00 | 112,000.00 | 109,000.00 | 110,000.00 | 95,849.19 | 1,490 |
| 2021-11-04 | 111,500.00 | 112,000.00 | 110,000.00 | 110,500.00 | 96,284.87 | 1,223 |
| 2021-11-03 | 111,500.00 | 111,500.00 | 110,000.00 | 110,000.00 | 95,849.19 | 1,775 |
| 2021-11-02 | 111,000.00 | 113,000.00 | 110,500.00 | 111,500.00 | 97,156.22 | 2,168 |
| 2021-11-01 | 110,000.00 | 112,500.00 | 110,000.00 | 111,000.00 | 96,720.54 | 1,150 |
| 2021-10-29 | 112,500.00 | 112,500.00 | 108,500.00 | 110,000.00 | 95,849.19 | 2,805 |
| 2021-10-28 | 113,000.00 | 113,000.00 | 111,000.00 | 111,000.00 | 96,720.54 | 1,998 |
| 2021-10-27 | 113,000.00 | 114,000.00 | 112,500.00 | 113,500.00 | 98,898.94 | 4,293 |
| 2021-10-26 | 109,500.00 | 112,500.00 | 109,000.00 | 112,500.00 | 98,027.58 | 2,535 |
| 2021-10-25 | 110,500.00 | 111,000.00 | 110,000.00 | 110,500.00 | 96,284.87 | 1,235 |
| 2021-10-22 | 111,000.00 | 111,000.00 | 109,000.00 | 110,500.00 | 96,284.87 | 1,769 |
| 2021-10-21 | 109,000.00 | 110,500.00 | 109,000.00 | 110,000.00 | 95,849.19 | 2,475 |
| 2021-10-20 | 111,000.00 | 111,500.00 | 109,000.00 | 109,000.00 | 94,977.83 | 3,048 |
| 2021-10-19 | 111,500.00 | 112,500.00 | 110,500.00 | 110,500.00 | 96,284.87 | 2,963 |
| 2021-10-18 | 113,000.00 | 113,000.00 | 110,500.00 | 111,500.00 | 97,156.22 | 3,125 |
| 2021-10-15 | 109,500.00 | 112,000.00 | 109,500.00 | 111,500.00 | 97,156.22 | 2,472 |
| 2021-10-14 | 109,000.00 | 111,000.00 | 108,500.00 | 108,500.00 | 94,542.15 | 3,315 |
← NewerPage 21 of 21 · 1,234 trading days
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.