Samsung C and T 1P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	92,200.00	92,600.00	89,600.00	90,000.00	88,249.15	3,519
2025-01-22	91,900.00	92,300.00	90,300.00	91,900.00	90,112.18	2,778
2025-01-21	92,400.00	92,400.00	90,300.00	90,800.00	89,033.58	1,629
2025-01-20	92,400.00	92,600.00	91,100.00	91,100.00	89,327.75	921
2025-01-17	90,600.00	91,200.00	90,100.00	90,900.00	89,131.64	952
2025-01-16	91,800.00	91,800.00	90,600.00	90,600.00	88,837.47	1,528
2025-01-15	90,900.00	91,200.00	90,400.00	90,600.00	88,837.47	1,629
2025-01-14	91,000.00	92,000.00	90,000.00	90,800.00	89,033.58	735
2025-01-13	92,300.00	92,300.00	90,500.00	91,000.00	89,229.69	1,220
2025-01-10	92,400.00	92,400.00	91,800.00	92,400.00	90,602.46	1,672
2025-01-09	92,300.00	92,500.00	91,100.00	92,300.00	90,504.40	1,028
2025-01-08	89,600.00	92,800.00	89,600.00	92,500.00	90,700.51	5,691
2025-01-07	89,700.00	90,500.00	89,000.00	89,700.00	87,954.98	1,938
2025-01-06	88,800.00	90,200.00	87,500.00	89,900.00	88,151.09	2,583
2025-01-03	86,800.00	88,600.00	86,700.00	88,200.00	86,484.16	1,878
2025-01-02	86,500.00	90,100.00	86,500.00	86,900.00	85,209.45	1,271
2024-12-30	88,000.00	88,600.00	87,100.00	87,300.00	85,601.67	2,086
2024-12-27	89,200.00	89,200.00	87,400.00	88,500.00	86,778.33	3,441
2024-12-26	89,600.00	90,100.00	89,300.00	89,300.00	84,964.32	2,039
2024-12-24	89,700.00	89,700.00	88,600.00	89,200.00	84,869.17	2,859
2024-12-23	89,000.00	89,700.00	88,600.00	89,600.00	85,249.75	2,976
2024-12-20	90,200.00	90,200.00	88,200.00	88,700.00	84,393.45	3,613
2024-12-19	90,300.00	90,300.00	89,100.00	89,700.00	85,344.90	3,409
2024-12-18	91,100.00	91,100.00	90,600.00	90,800.00	86,391.49	3,409
2024-12-17	90,700.00	90,900.00	90,000.00	90,600.00	86,201.20	1,808
2024-12-16	93,000.00	93,000.00	90,200.00	90,700.00	86,296.34	2,417
2024-12-13	91,700.00	92,700.00	91,200.00	91,900.00	87,438.08	757
2024-12-12	90,800.00	93,000.00	90,200.00	91,900.00	87,438.08	1,827
2024-12-11	90,100.00	91,000.00	90,100.00	90,800.00	86,391.49	858
2024-12-10	88,700.00	90,700.00	88,700.00	90,100.00	85,725.48	1,115
2024-12-09	90,200.00	91,600.00	88,900.00	89,100.00	84,774.03	2,722
2024-12-06	90,200.00	92,600.00	90,200.00	92,300.00	87,818.66	3,549
2024-12-05	91,900.00	91,900.00	89,800.00	90,300.00	85,915.77	5,418
2024-12-04	91,300.00	92,900.00	90,800.00	91,900.00	87,438.08	5,735
2024-12-03	92,800.00	93,900.00	92,700.00	93,100.00	88,579.82	3,917
2024-12-02	90,000.00	93,300.00	90,000.00	92,800.00	88,294.39	3,970
2024-11-29	94,100.00	94,100.00	90,300.00	91,400.00	86,962.36	2,529
2024-11-28	93,700.00	94,100.00	93,100.00	93,700.00	89,150.69	1,433
2024-11-27	95,000.00	95,300.00	93,200.00	93,700.00	89,150.69	1,828
2024-11-26	94,000.00	94,500.00	93,100.00	94,100.00	89,531.27	2,054
2024-11-25	93,000.00	94,000.00	92,300.00	94,000.00	89,436.12	1,185
2024-11-22	92,300.00	92,800.00	92,000.00	92,600.00	88,104.10	1,390
2024-11-21	92,300.00	93,200.00	91,700.00	92,500.00	88,008.95	1,679
2024-11-20	92,400.00	92,800.00	92,400.00	92,500.00	88,008.95	908
2024-11-19	92,000.00	93,000.00	91,600.00	92,400.00	87,913.81	1,209
2024-11-18	92,000.00	93,600.00	90,100.00	92,400.00	87,913.81	3,037
2024-11-15	88,900.00	90,100.00	88,000.00	89,900.00	85,535.19	2,517
2024-11-14	88,000.00	88,900.00	87,000.00	88,100.00	83,822.58	2,211
2024-11-13	88,500.00	90,000.00	87,800.00	88,000.00	83,727.43	2,497
2024-11-12	90,700.00	90,800.00	89,200.00	89,800.00	85,440.04	5,619
2024-11-11	92,100.00	92,500.00	90,500.00	90,700.00	86,296.34	4,432
2024-11-08	93,500.00	94,500.00	92,100.00	92,100.00	87,628.37	3,618
2024-11-07	93,900.00	94,000.00	92,500.00	93,200.00	88,674.97	2,152
2024-11-06	94,400.00	94,400.00	92,300.00	94,300.00	89,721.56	2,960
2024-11-05	94,500.00	94,500.00	93,100.00	93,800.00	89,245.83	1,516
2024-11-04	93,700.00	94,500.00	92,300.00	94,100.00	89,531.27	3,767
2024-11-01	92,000.00	93,100.00	91,600.00	92,800.00	88,294.39	3,039
2024-10-31	98,200.00	98,200.00	91,500.00	91,500.00	87,057.50	12,563
2024-10-30	100,200.00	100,500.00	98,100.00	98,100.00	93,337.06	3,762
2024-10-29	100,800.00	101,800.00	99,900.00	100,700.00	95,810.83	2,605

← NewerPage 8 of 21 · 1,232 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.