Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 133,000.00 | 134,900.00 | 130,500.00 | 133,500.00 | 130,902.90 | 4,461 |
| 2025-10-22 | 130,000.00 | 134,500.00 | 129,300.00 | 134,500.00 | 131,883.45 | 6,679 |
| 2025-10-21 | 134,400.00 | 137,800.00 | 131,400.00 | 132,000.00 | 129,432.08 | 11,283 |
| 2025-10-20 | 135,500.00 | 135,600.00 | 131,900.00 | 134,200.00 | 131,589.28 | 5,121 |
| 2025-10-17 | 138,600.00 | 138,600.00 | 134,000.00 | 135,300.00 | 132,667.88 | 11,826 |
| 2025-10-16 | 134,000.00 | 139,900.00 | 128,400.00 | 138,700.00 | 136,001.74 | 22,534 |
| 2025-10-15 | 130,000.00 | 135,900.00 | 128,400.00 | 133,900.00 | 131,295.12 | 16,170 |
| 2025-10-14 | 133,000.00 | 133,600.00 | 127,600.00 | 128,300.00 | 125,804.06 | 6,508 |
| 2025-10-13 | 130,000.00 | 131,800.00 | 128,300.00 | 131,100.00 | 128,549.59 | 4,632 |
| 2025-10-10 | 132,100.00 | 138,300.00 | 131,200.00 | 132,600.00 | 130,020.41 | 14,004 |
| 2025-10-06 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 126,882.66 | 10,264 |
| 2025-10-02 | 126,400.00 | 131,200.00 | 124,600.00 | 129,200.00 | 126,686.55 | 10,265 |
| 2025-10-01 | 122,700.00 | 124,600.00 | 122,300.00 | 123,200.00 | 120,803.28 | 3,190 |
| 2025-09-30 | 124,700.00 | 126,000.00 | 121,600.00 | 122,700.00 | 120,313.00 | 4,123 |
| 2025-09-29 | 123,500.00 | 125,100.00 | 122,500.00 | 123,700.00 | 121,293.55 | 3,455 |
| 2025-09-26 | 126,000.00 | 126,000.00 | 121,900.00 | 123,500.00 | 121,097.44 | 10,016 |
| 2025-09-25 | 129,700.00 | 129,700.00 | 125,300.00 | 126,100.00 | 123,646.86 | 5,857 |
| 2025-09-24 | 129,200.00 | 129,900.00 | 126,200.00 | 127,700.00 | 125,215.73 | 7,396 |
| 2025-09-23 | 131,500.00 | 134,000.00 | 129,200.00 | 130,000.00 | 127,470.99 | 5,236 |
| 2025-09-22 | 132,400.00 | 132,400.00 | 128,900.00 | 131,000.00 | 128,451.54 | 10,170 |
| 2025-09-19 | 130,900.00 | 130,900.00 | 130,900.00 | 130,900.00 | 128,353.48 | 0 |
| 2025-09-18 | 129,900.00 | 131,200.00 | 128,500.00 | 130,900.00 | 128,353.48 | 6,787 |
| 2025-09-17 | 131,000.00 | 132,900.00 | 128,700.00 | 129,700.00 | 127,176.83 | 5,982 |
| 2025-09-16 | 131,100.00 | 131,500.00 | 128,000.00 | 131,400.00 | 128,843.75 | 6,537 |
| 2025-09-15 | 124,400.00 | 132,600.00 | 124,400.00 | 131,100.00 | 128,549.59 | 26,825 |
| 2025-09-12 | 125,000.00 | 125,600.00 | 123,500.00 | 124,500.00 | 122,077.99 | 6,727 |
| 2025-09-11 | 124,700.00 | 126,600.00 | 123,100.00 | 125,100.00 | 122,666.31 | 5,831 |
| 2025-09-10 | 121,600.00 | 125,100.00 | 121,100.00 | 124,600.00 | 122,176.04 | 8,082 |
| 2025-09-09 | 121,000.00 | 123,000.00 | 120,000.00 | 121,600.00 | 119,234.40 | 8,389 |
| 2025-09-08 | 120,900.00 | 120,900.00 | 119,600.00 | 120,000.00 | 117,665.53 | 2,974 |
| 2025-09-05 | 121,000.00 | 121,000.00 | 118,100.00 | 119,600.00 | 117,273.31 | 2,703 |
| 2025-09-04 | 116,500.00 | 121,200.00 | 116,000.00 | 119,300.00 | 116,979.15 | 7,372 |
| 2025-09-03 | 117,200.00 | 118,500.00 | 116,900.00 | 117,800.00 | 115,508.33 | 4,890 |
| 2025-09-02 | 115,700.00 | 117,400.00 | 115,700.00 | 117,300.00 | 115,018.05 | 2,801 |
| 2025-09-01 | 116,500.00 | 117,700.00 | 114,600.00 | 115,600.00 | 113,351.13 | 2,349 |
| 2025-08-29 | 116,900.00 | 117,000.00 | 115,700.00 | 116,600.00 | 114,331.67 | 3,746 |
| 2025-08-28 | 114,100.00 | 118,100.00 | 113,800.00 | 117,200.00 | 114,920.00 | 9,037 |
| 2025-08-27 | 114,700.00 | 116,600.00 | 113,800.00 | 114,000.00 | 111,782.25 | 5,580 |
| 2025-08-26 | 115,600.00 | 116,200.00 | 114,100.00 | 114,100.00 | 111,880.31 | 4,054 |
| 2025-08-25 | 117,900.00 | 119,200.00 | 116,400.00 | 116,400.00 | 114,135.56 | 7,340 |
| 2025-08-22 | 115,800.00 | 118,100.00 | 114,500.00 | 117,500.00 | 115,214.16 | 6,002 |
| 2025-08-21 | 111,200.00 | 114,100.00 | 111,200.00 | 114,100.00 | 111,880.31 | 2,102 |
| 2025-08-20 | 112,700.00 | 112,700.00 | 109,600.00 | 110,800.00 | 108,644.51 | 10,126 |
| 2025-08-19 | 113,900.00 | 114,800.00 | 112,000.00 | 112,700.00 | 110,507.54 | 4,018 |
| 2025-08-18 | 115,500.00 | 115,500.00 | 112,600.00 | 114,000.00 | 111,782.25 | 7,066 |
| 2025-08-14 | 116,000.00 | 117,600.00 | 114,500.00 | 115,500.00 | 113,253.07 | 2,127 |
| 2025-08-13 | 116,100.00 | 116,500.00 | 114,000.00 | 115,000.00 | 112,762.80 | 3,608 |
| 2025-08-12 | 117,900.00 | 117,900.00 | 115,000.00 | 115,300.00 | 113,056.96 | 2,829 |
| 2025-08-11 | 117,000.00 | 117,200.00 | 115,300.00 | 116,100.00 | 113,841.40 | 2,993 |
| 2025-08-08 | 118,800.00 | 118,800.00 | 116,500.00 | 117,000.00 | 114,723.89 | 2,478 |
| 2025-08-07 | 118,000.00 | 119,800.00 | 117,600.00 | 118,000.00 | 115,704.44 | 3,367 |
| 2025-08-06 | 117,000.00 | 118,900.00 | 116,200.00 | 118,000.00 | 115,704.44 | 1,217 |
| 2025-08-05 | 117,000.00 | 118,100.00 | 116,000.00 | 116,400.00 | 114,135.56 | 4,384 |
| 2025-08-04 | 118,000.00 | 118,000.00 | 111,000.00 | 115,200.00 | 112,958.91 | 5,692 |
| 2025-08-01 | 120,000.00 | 120,100.00 | 115,500.00 | 115,500.00 | 113,253.07 | 8,890 |
| 2025-07-31 | 123,400.00 | 123,400.00 | 119,000.00 | 119,500.00 | 117,175.26 | 4,932 |
| 2025-07-30 | 121,500.00 | 123,800.00 | 120,900.00 | 123,400.00 | 120,999.39 | 3,681 |
| 2025-07-29 | 119,000.00 | 122,500.00 | 118,600.00 | 122,000.00 | 119,626.62 | 5,463 |
| 2025-07-28 | 121,000.00 | 121,000.00 | 118,400.00 | 118,400.00 | 116,096.66 | 6,795 |
| 2025-07-25 | 122,000.00 | 122,000.00 | 119,700.00 | 121,000.00 | 118,646.08 | 5,743 |
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.