Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 174,000.00 | 179,900.00 | 169,000.00 | 174,400.00 | 174,400.00 | 10,017 |
| 2026-01-19 | 167,700.00 | 172,900.00 | 167,000.00 | 171,000.00 | 171,000.00 | 7,633 |
| 2026-01-16 | 166,300.00 | 173,000.00 | 165,900.00 | 167,700.00 | 167,700.00 | 10,622 |
| 2026-01-15 | 163,300.00 | 165,100.00 | 161,000.00 | 164,900.00 | 164,900.00 | 5,121 |
| 2026-01-14 | 158,000.00 | 165,000.00 | 157,400.00 | 163,300.00 | 163,300.00 | 9,812 |
| 2026-01-13 | 154,500.00 | 158,100.00 | 154,500.00 | 158,000.00 | 158,000.00 | 6,135 |
| 2026-01-12 | 153,400.00 | 156,200.00 | 152,600.00 | 154,100.00 | 154,100.00 | 6,466 |
| 2026-01-09 | 157,200.00 | 157,200.00 | 150,900.00 | 153,200.00 | 153,200.00 | 13,882 |
| 2026-01-08 | 156,000.00 | 158,000.00 | 153,000.00 | 157,200.00 | 157,200.00 | 8,704 |
| 2026-01-07 | 155,500.00 | 159,900.00 | 154,600.00 | 156,300.00 | 156,300.00 | 7,620 |
| 2026-01-06 | 154,500.00 | 155,200.00 | 149,700.00 | 154,300.00 | 154,300.00 | 7,718 |
| 2026-01-05 | 146,800.00 | 153,800.00 | 146,800.00 | 153,800.00 | 153,800.00 | 14,805 |
| 2026-01-02 | 145,000.00 | 148,400.00 | 142,400.00 | 147,100.00 | 147,100.00 | 9,627 |
| 2025-12-30 | 146,000.00 | 146,100.00 | 143,700.00 | 145,000.00 | 145,000.00 | 9,448 |
| 2025-12-29 | 146,400.00 | 147,000.00 | 145,100.00 | 146,000.00 | 146,000.00 | 7,416 |
| 2025-12-26 | 145,500.00 | 147,500.00 | 143,900.00 | 146,500.00 | 143,650.00 | 7,339 |
| 2025-12-24 | 146,300.00 | 146,300.00 | 143,200.00 | 145,400.00 | 142,571.40 | 8,695 |
| 2025-12-23 | 146,900.00 | 147,100.00 | 144,000.00 | 145,100.00 | 142,277.24 | 13,047 |
| 2025-12-22 | 149,900.00 | 151,900.00 | 144,200.00 | 144,900.00 | 142,081.13 | 32,319 |
| 2025-12-19 | 146,900.00 | 150,400.00 | 145,500.00 | 149,800.00 | 146,885.80 | 14,635 |
| 2025-12-18 | 148,700.00 | 149,500.00 | 146,500.00 | 146,500.00 | 143,650.00 | 9,472 |
| 2025-12-17 | 148,600.00 | 152,500.00 | 147,100.00 | 149,700.00 | 146,787.75 | 6,632 |
| 2025-12-16 | 150,800.00 | 152,100.00 | 147,900.00 | 148,600.00 | 145,709.15 | 7,182 |
| 2025-12-15 | 153,000.00 | 153,700.00 | 150,500.00 | 150,800.00 | 147,866.35 | 6,449 |
| 2025-12-12 | 152,800.00 | 155,500.00 | 152,700.00 | 154,500.00 | 151,494.37 | 5,401 |
| 2025-12-11 | 151,700.00 | 155,500.00 | 148,400.00 | 152,900.00 | 149,925.49 | 27,403 |
| 2025-12-10 | 153,900.00 | 155,500.00 | 150,700.00 | 150,700.00 | 147,768.29 | 4,233 |
| 2025-12-09 | 154,100.00 | 159,000.00 | 152,600.00 | 153,500.00 | 150,513.82 | 6,604 |
| 2025-12-08 | 150,400.00 | 161,200.00 | 147,000.00 | 153,100.00 | 150,121.60 | 16,987 |
| 2025-12-05 | 150,600.00 | 154,000.00 | 148,200.00 | 150,400.00 | 147,474.13 | 7,952 |
| 2025-12-04 | 152,500.00 | 152,500.00 | 147,200.00 | 150,600.00 | 147,670.24 | 11,452 |
| 2025-12-03 | 143,600.00 | 156,000.00 | 143,600.00 | 153,200.00 | 150,219.66 | 43,533 |
| 2025-12-02 | 143,900.00 | 145,700.00 | 141,600.00 | 142,700.00 | 139,923.92 | 4,949 |
| 2025-12-01 | 143,700.00 | 143,700.00 | 140,200.00 | 143,000.00 | 140,218.09 | 7,408 |
| 2025-11-28 | 146,000.00 | 146,600.00 | 142,800.00 | 143,300.00 | 140,512.25 | 5,073 |
| 2025-11-27 | 147,700.00 | 149,800.00 | 145,600.00 | 146,000.00 | 143,159.73 | 10,143 |
| 2025-11-26 | 144,800.00 | 149,600.00 | 141,800.00 | 147,700.00 | 144,826.66 | 13,771 |
| 2025-11-25 | 143,000.00 | 145,000.00 | 139,500.00 | 141,500.00 | 138,747.27 | 11,559 |
| 2025-11-24 | 141,900.00 | 141,900.00 | 136,300.00 | 137,900.00 | 135,217.30 | 7,789 |
| 2025-11-21 | 136,100.00 | 140,900.00 | 136,000.00 | 138,000.00 | 135,315.36 | 7,942 |
| 2025-11-20 | 135,900.00 | 143,000.00 | 135,900.00 | 142,000.00 | 139,237.54 | 7,982 |
| 2025-11-19 | 136,500.00 | 137,800.00 | 133,300.00 | 135,000.00 | 132,373.72 | 8,927 |
| 2025-11-18 | 141,500.00 | 141,500.00 | 136,000.00 | 137,000.00 | 134,334.81 | 9,911 |
| 2025-11-17 | 143,000.00 | 143,000.00 | 139,600.00 | 140,400.00 | 137,668.67 | 5,244 |
| 2025-11-14 | 145,000.00 | 145,000.00 | 139,000.00 | 140,100.00 | 137,374.51 | 10,827 |
| 2025-11-13 | 145,900.00 | 146,700.00 | 144,900.00 | 145,800.00 | 142,963.62 | 4,831 |
| 2025-11-12 | 147,000.00 | 148,900.00 | 145,000.00 | 147,100.00 | 144,238.33 | 5,024 |
| 2025-11-11 | 145,800.00 | 148,200.00 | 143,100.00 | 147,000.00 | 144,140.27 | 15,047 |
| 2025-11-10 | 138,000.00 | 146,000.00 | 138,000.00 | 144,100.00 | 141,296.69 | 9,994 |
| 2025-11-07 | 140,900.00 | 142,000.00 | 134,500.00 | 137,000.00 | 134,334.81 | 13,249 |
| 2025-11-06 | 140,500.00 | 143,400.00 | 137,300.00 | 140,800.00 | 138,060.89 | 7,772 |
| 2025-11-05 | 139,600.00 | 139,600.00 | 131,700.00 | 137,700.00 | 135,021.19 | 14,942 |
| 2025-11-04 | 146,600.00 | 149,000.00 | 140,600.00 | 140,800.00 | 138,060.89 | 10,933 |
| 2025-11-03 | 143,800.00 | 146,000.00 | 142,600.00 | 145,700.00 | 142,865.56 | 11,005 |
| 2025-10-31 | 142,000.00 | 143,600.00 | 140,900.00 | 142,400.00 | 139,629.76 | 7,471 |
| 2025-10-30 | 144,700.00 | 147,400.00 | 141,000.00 | 142,300.00 | 139,531.71 | 11,420 |
| 2025-10-29 | 138,800.00 | 146,300.00 | 136,100.00 | 144,700.00 | 141,885.02 | 27,312 |
| 2025-10-28 | 137,500.00 | 137,500.00 | 133,000.00 | 133,800.00 | 131,197.06 | 9,075 |
| 2025-10-27 | 135,200.00 | 139,800.00 | 135,000.00 | 137,500.00 | 134,825.09 | 9,383 |
| 2025-10-24 | 133,500.00 | 135,000.00 | 132,800.00 | 134,800.00 | 132,177.61 | 6,752 |
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.