Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 121,800.00 | 124,900.00 | 120,900.00 | 122,100.00 | 119,724.68 | 17,100 |
| 2025-07-23 | 124,800.00 | 125,100.00 | 118,500.00 | 121,800.00 | 119,430.51 | 20,955 |
| 2025-07-22 | 128,400.00 | 128,400.00 | 124,100.00 | 124,800.00 | 122,372.15 | 13,499 |
| 2025-07-21 | 127,100.00 | 128,500.00 | 125,600.00 | 128,400.00 | 125,902.12 | 12,024 |
| 2025-07-18 | 135,000.00 | 135,000.00 | 125,400.00 | 127,100.00 | 124,627.41 | 41,540 |
| 2025-07-17 | 131,700.00 | 134,400.00 | 128,400.00 | 132,700.00 | 130,118.46 | 15,293 |
| 2025-07-16 | 132,900.00 | 132,900.00 | 130,300.00 | 131,100.00 | 128,549.59 | 6,201 |
| 2025-07-15 | 131,700.00 | 133,000.00 | 130,900.00 | 132,900.00 | 130,314.57 | 12,062 |
| 2025-07-14 | 125,500.00 | 134,100.00 | 125,500.00 | 131,700.00 | 129,137.92 | 27,692 |
| 2025-07-11 | 127,800.00 | 128,900.00 | 124,600.00 | 125,500.00 | 123,058.53 | 7,704 |
| 2025-07-10 | 123,000.00 | 128,400.00 | 123,000.00 | 127,800.00 | 125,313.79 | 18,254 |
| 2025-07-09 | 122,100.00 | 124,500.00 | 120,800.00 | 123,000.00 | 120,607.17 | 8,415 |
| 2025-07-08 | 117,700.00 | 121,900.00 | 117,700.00 | 120,800.00 | 118,449.97 | 9,987 |
| 2025-07-07 | 120,900.00 | 120,900.00 | 112,600.00 | 119,500.00 | 117,175.26 | 7,986 |
| 2025-07-04 | 122,400.00 | 124,400.00 | 120,400.00 | 121,500.00 | 119,136.35 | 12,137 |
| 2025-07-03 | 121,700.00 | 122,500.00 | 120,100.00 | 121,900.00 | 119,528.57 | 5,876 |
| 2025-07-02 | 123,000.00 | 123,100.00 | 119,200.00 | 121,700.00 | 119,332.46 | 8,172 |
| 2025-07-01 | 120,000.00 | 126,800.00 | 118,600.00 | 123,000.00 | 120,607.17 | 16,496 |
| 2025-06-30 | 117,300.00 | 121,100.00 | 117,300.00 | 118,400.00 | 116,096.66 | 7,854 |
| 2025-06-27 | 119,000.00 | 121,100.00 | 117,000.00 | 117,000.00 | 114,723.89 | 9,951 |
| 2025-06-26 | 121,000.00 | 121,000.00 | 116,500.00 | 119,900.00 | 117,567.47 | 9,078 |
| 2025-06-25 | 123,000.00 | 124,100.00 | 120,700.00 | 121,800.00 | 119,430.51 | 6,434 |
| 2025-06-24 | 121,700.00 | 124,000.00 | 121,100.00 | 121,100.00 | 118,744.13 | 6,003 |
| 2025-06-23 | 120,000.00 | 122,500.00 | 119,500.00 | 121,400.00 | 119,038.29 | 9,633 |
| 2025-06-20 | 121,900.00 | 124,200.00 | 119,300.00 | 123,800.00 | 121,391.60 | 12,368 |
| 2025-06-19 | 122,400.00 | 123,200.00 | 120,300.00 | 121,900.00 | 119,528.57 | 13,111 |
| 2025-06-18 | 126,600.00 | 126,700.00 | 121,600.00 | 122,400.00 | 120,018.84 | 11,542 |
| 2025-06-17 | 128,400.00 | 128,400.00 | 123,800.00 | 126,600.00 | 124,137.13 | 10,338 |
| 2025-06-16 | 123,400.00 | 128,400.00 | 122,600.00 | 127,800.00 | 125,313.79 | 15,830 |
| 2025-06-13 | 127,900.00 | 127,900.00 | 122,400.00 | 124,300.00 | 121,881.88 | 16,655 |
| 2025-06-12 | 128,000.00 | 128,600.00 | 125,200.00 | 127,900.00 | 125,411.84 | 12,556 |
| 2025-06-11 | 125,800.00 | 129,300.00 | 121,700.00 | 127,000.00 | 124,529.35 | 21,483 |
| 2025-06-10 | 130,800.00 | 130,800.00 | 121,800.00 | 124,100.00 | 121,685.77 | 23,124 |
| 2025-06-09 | 131,000.00 | 134,700.00 | 122,900.00 | 127,000.00 | 124,529.35 | 34,140 |
| 2025-06-05 | 123,000.00 | 128,500.00 | 118,600.00 | 128,200.00 | 125,706.01 | 27,594 |
| 2025-06-04 | 114,100.00 | 120,000.00 | 114,100.00 | 120,000.00 | 117,665.53 | 32,969 |
| 2025-06-02 | 111,500.00 | 116,000.00 | 110,900.00 | 114,200.00 | 111,978.36 | 22,131 |
| 2025-05-30 | 116,000.00 | 117,500.00 | 110,400.00 | 111,400.00 | 109,232.83 | 16,601 |
| 2025-05-29 | 111,600.00 | 114,900.00 | 111,600.00 | 114,400.00 | 112,174.47 | 13,942 |
| 2025-05-28 | 112,000.00 | 115,000.00 | 110,800.00 | 110,900.00 | 108,742.56 | 20,660 |
| 2025-05-27 | 118,700.00 | 118,700.00 | 110,000.00 | 110,900.00 | 108,742.56 | 33,151 |
| 2025-05-26 | 110,600.00 | 114,700.00 | 110,200.00 | 112,200.00 | 110,017.27 | 22,896 |
| 2025-05-23 | 103,700.00 | 108,800.00 | 103,700.00 | 107,100.00 | 105,016.48 | 25,827 |
| 2025-05-22 | 112,300.00 | 119,600.00 | 100,900.00 | 101,400.00 | 99,427.37 | 55,227 |
| 2025-05-21 | 95,100.00 | 104,400.00 | 94,200.00 | 103,000.00 | 100,996.25 | 27,882 |
| 2025-05-20 | 92,100.00 | 95,200.00 | 92,100.00 | 95,100.00 | 93,249.93 | 7,979 |
| 2025-05-19 | 91,700.00 | 92,700.00 | 90,900.00 | 92,100.00 | 90,308.29 | 2,471 |
| 2025-05-16 | 92,900.00 | 93,300.00 | 91,600.00 | 92,500.00 | 90,700.51 | 4,291 |
| 2025-05-15 | 93,200.00 | 93,800.00 | 92,700.00 | 92,900.00 | 91,092.73 | 3,532 |
| 2025-05-14 | 92,800.00 | 93,600.00 | 92,100.00 | 93,200.00 | 91,386.89 | 4,291 |
| 2025-05-13 | 93,000.00 | 93,000.00 | 92,000.00 | 92,300.00 | 90,504.40 | 1,795 |
| 2025-05-12 | 92,000.00 | 92,900.00 | 91,800.00 | 92,200.00 | 90,406.35 | 4,404 |
| 2025-05-09 | 91,700.00 | 91,800.00 | 90,900.00 | 91,500.00 | 89,719.97 | 4,057 |
| 2025-05-08 | 91,500.00 | 91,800.00 | 90,500.00 | 91,600.00 | 89,818.02 | 5,629 |
| 2025-05-07 | 91,500.00 | 92,700.00 | 91,100.00 | 91,500.00 | 89,719.97 | 3,200 |
| 2025-05-02 | 93,800.00 | 93,800.00 | 91,000.00 | 92,000.00 | 90,210.24 | 7,203 |
| 2025-04-30 | 90,000.00 | 91,800.00 | 89,200.00 | 90,000.00 | 88,249.15 | 2,782 |
| 2025-04-29 | 87,600.00 | 90,000.00 | 87,600.00 | 90,000.00 | 88,249.15 | 6,689 |
| 2025-04-28 | 87,700.00 | 88,100.00 | 87,400.00 | 87,600.00 | 85,895.84 | 2,898 |
| 2025-04-25 | 87,600.00 | 88,000.00 | 87,400.00 | 87,700.00 | 85,993.89 | 2,004 |
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.