Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 192,000.00 | 194,200.00 | 190,100.00 | 193,100.00 | 193,100.00 | 4,504 |
| 2026-04-17 | 192,000.00 | 192,500.00 | 189,700.00 | 192,000.00 | 192,000.00 | 3,648 |
| 2026-04-16 | 192,000.00 | 192,900.00 | 188,000.00 | 192,000.00 | 192,000.00 | 3,244 |
| 2026-04-15 | 188,300.00 | 192,100.00 | 188,300.00 | 191,900.00 | 191,900.00 | 7,840 |
| 2026-04-14 | 187,100.00 | 187,400.00 | 182,100.00 | 186,000.00 | 186,000.00 | 6,983 |
| 2026-04-13 | 186,100.00 | 186,100.00 | 181,000.00 | 181,500.00 | 181,500.00 | 4,053 |
| 2026-04-10 | 187,600.00 | 190,700.00 | 185,500.00 | 186,100.00 | 186,100.00 | 3,302 |
| 2026-04-09 | 189,200.00 | 190,900.00 | 180,200.00 | 186,000.00 | 186,000.00 | 3,131 |
| 2026-04-08 | 184,700.00 | 191,300.00 | 184,700.00 | 189,300.00 | 189,300.00 | 9,681 |
| 2026-04-07 | 177,000.00 | 180,900.00 | 174,200.00 | 176,800.00 | 176,800.00 | 3,768 |
| 2026-04-06 | 170,000.00 | 175,400.00 | 170,000.00 | 171,700.00 | 171,700.00 | 2,570 |
| 2026-04-03 | 172,200.00 | 178,500.00 | 169,500.00 | 170,000.00 | 170,000.00 | 2,992 |
| 2026-04-02 | 177,800.00 | 177,800.00 | 169,200.00 | 169,700.00 | 169,700.00 | 4,336 |
| 2026-04-01 | 170,000.00 | 175,900.00 | 170,000.00 | 173,800.00 | 173,800.00 | 3,055 |
| 2026-03-31 | 170,000.00 | 171,800.00 | 165,500.00 | 166,200.00 | 166,200.00 | 6,893 |
| 2026-03-30 | 174,800.00 | 174,800.00 | 168,800.00 | 173,000.00 | 173,000.00 | 5,477 |
| 2026-03-27 | 174,000.00 | 182,000.00 | 174,000.00 | 180,800.00 | 180,800.00 | 12,333 |
| 2026-03-26 | 198,200.00 | 198,200.00 | 179,400.00 | 182,500.00 | 182,500.00 | 13,965 |
| 2026-03-25 | 183,200.00 | 186,100.00 | 183,200.00 | 185,900.00 | 185,900.00 | 5,009 |
| 2026-03-24 | 184,500.00 | 184,500.00 | 176,200.00 | 183,100.00 | 183,100.00 | 7,528 |
| 2026-03-23 | 188,100.00 | 188,100.00 | 175,700.00 | 177,300.00 | 177,300.00 | 22,535 |
| 2026-03-20 | 188,400.00 | 192,500.00 | 188,400.00 | 191,000.00 | 191,000.00 | 7,032 |
| 2026-03-19 | 185,000.00 | 188,500.00 | 184,000.00 | 188,000.00 | 188,000.00 | 8,706 |
| 2026-03-18 | 180,000.00 | 190,800.00 | 180,000.00 | 189,000.00 | 189,000.00 | 22,190 |
| 2026-03-17 | 177,400.00 | 180,200.00 | 176,500.00 | 177,000.00 | 177,000.00 | 4,943 |
| 2026-03-16 | 176,300.00 | 177,800.00 | 174,500.00 | 175,500.00 | 175,500.00 | 7,416 |
| 2026-03-13 | 175,700.00 | 177,800.00 | 171,500.00 | 176,300.00 | 176,300.00 | 11,740 |
| 2026-03-12 | 178,900.00 | 180,700.00 | 175,700.00 | 178,400.00 | 178,400.00 | 3,994 |
| 2026-03-11 | 175,500.00 | 184,400.00 | 175,500.00 | 177,200.00 | 177,200.00 | 6,107 |
| 2026-03-10 | 175,300.00 | 176,400.00 | 170,600.00 | 173,900.00 | 173,900.00 | 7,549 |
| 2026-03-09 | 166,000.00 | 173,000.00 | 162,400.00 | 169,300.00 | 169,300.00 | 12,135 |
| 2026-03-06 | 183,500.00 | 183,500.00 | 174,600.00 | 178,600.00 | 178,600.00 | 16,702 |
| 2026-03-05 | 175,000.00 | 187,800.00 | 175,000.00 | 183,500.00 | 183,500.00 | 12,025 |
| 2026-03-04 | 174,300.00 | 191,700.00 | 160,200.00 | 165,600.00 | 165,600.00 | 38,984 |
| 2026-03-03 | 214,000.00 | 214,000.00 | 192,700.00 | 192,800.00 | 192,800.00 | 12,941 |
| 2026-02-27 | 216,000.00 | 219,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 10,487 |
| 2026-02-26 | 221,000.00 | 223,000.00 | 215,250.00 | 216,000.00 | 216,000.00 | 15,074 |
| 2026-02-25 | 214,500.00 | 221,500.00 | 211,000.00 | 219,000.00 | 219,000.00 | 10,791 |
| 2026-02-24 | 211,500.00 | 215,000.00 | 205,500.00 | 214,500.00 | 214,500.00 | 9,599 |
| 2026-02-23 | 209,000.00 | 214,500.00 | 204,000.00 | 210,500.00 | 210,500.00 | 11,681 |
| 2026-02-20 | 200,500.00 | 209,000.00 | 199,000.00 | 206,500.00 | 206,500.00 | 10,040 |
| 2026-02-19 | 198,100.00 | 205,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 8,611 |
| 2026-02-13 | 193,500.00 | 197,900.00 | 191,200.00 | 195,700.00 | 195,700.00 | 7,181 |
| 2026-02-12 | 186,800.00 | 195,900.00 | 183,600.00 | 193,500.00 | 193,500.00 | 7,723 |
| 2026-02-11 | 185,600.00 | 188,600.00 | 184,000.00 | 186,700.00 | 186,700.00 | 2,065 |
| 2026-02-10 | 187,800.00 | 188,000.00 | 184,000.00 | 185,500.00 | 185,500.00 | 2,906 |
| 2026-02-09 | 182,000.00 | 187,600.00 | 182,000.00 | 185,500.00 | 185,500.00 | 3,947 |
| 2026-02-06 | 180,800.00 | 181,700.00 | 172,600.00 | 177,700.00 | 177,700.00 | 9,653 |
| 2026-02-05 | 190,000.00 | 191,200.00 | 185,000.00 | 186,300.00 | 186,300.00 | 3,835 |
| 2026-02-04 | 188,800.00 | 194,000.00 | 188,300.00 | 191,600.00 | 191,600.00 | 7,217 |
| 2026-02-03 | 184,400.00 | 189,400.00 | 183,600.00 | 188,200.00 | 188,200.00 | 10,751 |
| 2026-02-02 | 188,400.00 | 189,800.00 | 177,800.00 | 179,100.00 | 179,100.00 | 16,030 |
| 2026-01-30 | 183,400.00 | 190,500.00 | 183,400.00 | 188,700.00 | 188,700.00 | 9,183 |
| 2026-01-29 | 190,200.00 | 191,000.00 | 184,200.00 | 190,600.00 | 190,600.00 | 10,482 |
| 2026-01-28 | 182,000.00 | 190,100.00 | 182,000.00 | 188,400.00 | 188,400.00 | 7,537 |
| 2026-01-27 | 183,000.00 | 186,000.00 | 178,000.00 | 182,000.00 | 182,000.00 | 6,299 |
| 2026-01-26 | 190,200.00 | 190,200.00 | 181,900.00 | 183,200.00 | 183,200.00 | 11,351 |
| 2026-01-23 | 190,400.00 | 192,500.00 | 187,000.00 | 190,200.00 | 190,200.00 | 11,209 |
| 2026-01-22 | 190,000.00 | 191,200.00 | 184,600.00 | 190,100.00 | 190,100.00 | 23,939 |
| 2026-01-21 | 171,000.00 | 181,000.00 | 171,000.00 | 180,400.00 | 180,400.00 | 16,283 |
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.