Samsung C and T 1P Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	87,700.00	87,700.00	87,100.00	87,600.00	85,895.84	1,348
2025-04-23	87,300.00	88,100.00	87,200.00	87,700.00	85,993.89	2,992
2025-04-22	86,500.00	87,600.00	86,400.00	87,300.00	85,601.67	2,593
2025-04-21	86,500.00	87,200.00	86,300.00	86,500.00	84,817.24	2,621
2025-04-18	86,100.00	87,000.00	86,100.00	86,500.00	84,817.24	1,674
2025-04-17	86,300.00	86,500.00	85,800.00	86,200.00	84,523.07	2,465
2025-04-16	86,400.00	86,900.00	86,100.00	86,500.00	84,817.24	693
2025-04-15	86,800.00	86,800.00	85,900.00	86,400.00	84,719.18	384
2025-04-14	85,400.00	86,300.00	83,800.00	86,000.00	84,326.96	683
2025-04-11	84,900.00	85,500.00	84,100.00	85,400.00	83,738.63	1,253
2025-04-10	86,400.00	86,700.00	82,100.00	85,500.00	83,836.69	1,857
2025-04-09	83,500.00	85,800.00	81,300.00	82,000.00	80,404.78	13,934
2025-04-08	85,600.00	85,600.00	83,000.00	83,400.00	81,777.54	6,835
2025-04-07	86,500.00	86,500.00	82,700.00	83,100.00	81,483.38	4,726
2025-04-04	87,000.00	88,300.00	86,600.00	87,000.00	85,307.51	3,973
2025-04-03	88,500.00	88,500.00	86,900.00	87,700.00	85,993.89	4,166
2025-04-02	87,800.00	89,300.00	87,800.00	88,500.00	86,778.33	1,241
2025-04-01	88,300.00	89,500.00	87,700.00	89,000.00	87,268.60	2,569
2025-03-31	88,400.00	88,500.00	87,200.00	87,200.00	85,503.62	2,029
2025-03-28	88,800.00	89,100.00	87,500.00	88,800.00	87,072.49	4,383
2025-03-27	89,100.00	89,900.00	88,700.00	88,800.00	87,072.49	1,522
2025-03-26	88,900.00	89,500.00	88,800.00	88,800.00	87,072.49	1,034
2025-03-25	89,200.00	89,900.00	88,900.00	88,900.00	87,170.55	737
2025-03-24	90,400.00	90,400.00	89,200.00	89,200.00	87,464.71	1,973
2025-03-21	89,200.00	90,700.00	89,000.00	90,600.00	88,837.47	2,816
2025-03-20	88,700.00	89,800.00	88,700.00	89,200.00	87,464.71	2,225
2025-03-19	89,200.00	89,800.00	88,600.00	89,500.00	87,758.87	2,275
2025-03-18	89,400.00	90,000.00	88,600.00	89,200.00	87,464.71	1,421
2025-03-17	88,600.00	91,000.00	88,600.00	89,400.00	87,660.82	4,954
2025-03-14	88,500.00	88,500.00	87,900.00	88,500.00	86,778.33	1,148
2025-03-13	89,000.00	89,000.00	87,700.00	88,100.00	86,386.11	2,353
2025-03-12	88,500.00	89,200.00	88,000.00	88,100.00	86,386.11	1,994
2025-03-11	88,100.00	88,500.00	87,400.00	88,000.00	86,288.05	3,413
2025-03-10	89,100.00	89,700.00	88,400.00	89,000.00	87,268.60	2,734
2025-03-07	88,800.00	89,900.00	88,100.00	89,100.00	87,366.66	2,230
2025-03-06	89,600.00	89,600.00	88,800.00	89,000.00	87,268.60	1,671
2025-03-05	90,100.00	90,100.00	88,400.00	89,100.00	87,366.66	4,362
2025-03-04	88,500.00	90,400.00	88,100.00	90,400.00	88,641.37	2,976
2025-02-28	90,900.00	90,900.00	87,700.00	89,000.00	87,268.60	10,376
2025-02-27	90,500.00	91,100.00	90,500.00	90,900.00	89,131.64	913
2025-02-26	92,500.00	92,500.00	90,400.00	91,000.00	89,229.69	4,229
2025-02-25	92,900.00	92,900.00	91,300.00	91,600.00	89,818.02	3,685
2025-02-24	91,600.00	92,400.00	91,300.00	91,800.00	90,014.13	2,459
2025-02-21	94,000.00	94,400.00	91,500.00	92,000.00	90,210.24	2,943
2025-02-20	95,000.00	95,000.00	93,300.00	94,000.00	92,171.33	3,411
2025-02-19	95,000.00	96,300.00	94,900.00	95,300.00	93,446.04	6,038
2025-02-18	95,200.00	95,200.00	93,800.00	95,000.00	93,151.88	4,349
2025-02-17	92,600.00	95,400.00	92,600.00	95,200.00	93,347.99	6,639
2025-02-14	90,200.00	93,400.00	89,800.00	92,200.00	90,406.35	6,503
2025-02-13	89,200.00	89,800.00	88,500.00	89,500.00	87,758.87	2,058
2025-02-12	89,700.00	89,700.00	88,400.00	89,100.00	87,366.66	1,939
2025-02-11	88,600.00	88,800.00	88,300.00	88,400.00	86,680.27	1,466
2025-02-10	89,100.00	89,100.00	88,400.00	88,500.00	86,778.33	2,357
2025-02-07	89,100.00	89,400.00	88,800.00	89,100.00	87,366.66	1,443
2025-02-06	89,900.00	89,900.00	88,600.00	89,100.00	87,366.66	1,199
2025-02-05	89,300.00	89,300.00	88,200.00	89,000.00	87,268.60	2,348
2025-02-04	89,500.00	93,600.00	88,800.00	88,900.00	87,170.55	7,169
2025-02-03	90,200.00	90,200.00	88,100.00	88,900.00	87,170.55	3,341
2025-01-31	88,400.00	90,800.00	88,400.00	90,200.00	88,445.26	4,257
2025-01-24	90,700.00	90,700.00	89,200.00	89,500.00	87,758.87	1,918

← NewerPage 7 of 21 · 1,229 trading daysOlder →

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.