Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 99,900.00 | 100,400.00 | 98,400.00 | 100,100.00 | 95,239.96 | 6,091 |
| 2024-10-25 | 99,500.00 | 100,800.00 | 99,500.00 | 99,900.00 | 95,049.67 | 3,018 |
| 2024-10-24 | 100,500.00 | 101,000.00 | 99,400.00 | 99,600.00 | 94,764.23 | 4,249 |
| 2024-10-23 | 101,500.00 | 101,600.00 | 100,200.00 | 101,000.00 | 96,096.26 | 6,595 |
| 2024-10-22 | 102,600.00 | 102,600.00 | 100,400.00 | 101,600.00 | 96,667.13 | 2,435 |
| 2024-10-21 | 103,800.00 | 103,800.00 | 101,700.00 | 102,600.00 | 97,618.58 | 2,179 |
| 2024-10-18 | 103,000.00 | 103,000.00 | 101,700.00 | 102,300.00 | 97,333.14 | 1,700 |
| 2024-10-17 | 101,700.00 | 103,500.00 | 101,700.00 | 102,800.00 | 97,808.87 | 3,942 |
| 2024-10-16 | 102,000.00 | 102,000.00 | 100,700.00 | 101,300.00 | 96,381.69 | 1,996 |
| 2024-10-15 | 100,700.00 | 103,500.00 | 100,700.00 | 102,000.00 | 97,047.71 | 2,001 |
| 2024-10-14 | 100,400.00 | 101,300.00 | 100,300.00 | 100,700.00 | 95,810.83 | 628 |
| 2024-10-11 | 101,600.00 | 102,000.00 | 100,400.00 | 100,400.00 | 95,525.39 | 3,610 |
| 2024-10-10 | 100,400.00 | 102,900.00 | 100,200.00 | 100,200.00 | 95,335.10 | 1,309 |
| 2024-10-08 | 101,800.00 | 101,800.00 | 100,300.00 | 100,400.00 | 95,525.39 | 2,916 |
| 2024-10-07 | 103,000.00 | 103,300.00 | 101,300.00 | 101,700.00 | 96,762.27 | 1,534 |
| 2024-10-04 | 101,200.00 | 103,400.00 | 101,000.00 | 102,400.00 | 97,428.29 | 1,010 |
| 2024-10-02 | 102,500.00 | 103,000.00 | 101,100.00 | 101,300.00 | 96,381.69 | 3,171 |
| 2024-09-30 | 104,400.00 | 107,400.00 | 103,100.00 | 103,400.00 | 98,379.74 | 2,039 |
| 2024-09-27 | 105,300.00 | 105,800.00 | 104,100.00 | 104,400.00 | 99,331.18 | 1,894 |
| 2024-09-26 | 104,900.00 | 106,600.00 | 103,800.00 | 105,500.00 | 100,377.78 | 1,878 |
| 2024-09-25 | 107,700.00 | 108,400.00 | 103,100.00 | 103,200.00 | 98,189.45 | 8,878 |
| 2024-09-24 | 109,700.00 | 109,700.00 | 106,800.00 | 107,800.00 | 102,566.11 | 3,085 |
| 2024-09-23 | 111,000.00 | 111,000.00 | 107,300.00 | 107,300.00 | 102,090.38 | 2,479 |
| 2024-09-20 | 111,100.00 | 111,500.00 | 109,400.00 | 109,600.00 | 104,278.71 | 2,812 |
| 2024-09-19 | 109,300.00 | 111,000.00 | 108,000.00 | 109,900.00 | 104,564.15 | 6,733 |
| 2024-09-13 | 108,600.00 | 109,400.00 | 107,900.00 | 109,200.00 | 103,898.14 | 1,270 |
| 2024-09-12 | 107,500.00 | 108,800.00 | 107,300.00 | 107,700.00 | 102,470.96 | 732 |
| 2024-09-11 | 107,700.00 | 110,000.00 | 106,300.00 | 107,500.00 | 102,280.67 | 3,075 |
| 2024-09-10 | 106,100.00 | 109,300.00 | 106,000.00 | 107,600.00 | 102,375.82 | 1,802 |
| 2024-09-09 | 106,100.00 | 106,700.00 | 104,800.00 | 106,100.00 | 100,948.65 | 2,352 |
| 2024-09-06 | 110,100.00 | 110,100.00 | 105,700.00 | 107,200.00 | 101,995.24 | 2,708 |
| 2024-09-05 | 111,100.00 | 111,100.00 | 108,300.00 | 109,000.00 | 103,707.85 | 3,253 |
| 2024-09-04 | 113,500.00 | 113,500.00 | 109,700.00 | 110,400.00 | 105,039.87 | 5,164 |
| 2024-09-03 | 111,600.00 | 115,500.00 | 111,600.00 | 114,300.00 | 108,750.52 | 8,986 |
| 2024-09-02 | 110,500.00 | 112,300.00 | 109,600.00 | 110,000.00 | 104,659.29 | 5,429 |
| 2024-08-30 | 112,100.00 | 112,300.00 | 110,100.00 | 110,500.00 | 105,135.02 | 2,583 |
| 2024-08-29 | 108,300.00 | 112,400.00 | 108,100.00 | 110,000.00 | 104,659.29 | 5,496 |
| 2024-08-28 | 111,300.00 | 112,300.00 | 109,100.00 | 110,000.00 | 104,659.29 | 1,680 |
| 2024-08-27 | 113,200.00 | 113,200.00 | 107,100.00 | 111,300.00 | 105,896.18 | 3,910 |
| 2024-08-26 | 111,800.00 | 114,000.00 | 111,800.00 | 113,200.00 | 107,703.93 | 2,660 |
| 2024-08-23 | 109,900.00 | 113,000.00 | 109,800.00 | 112,400.00 | 106,942.77 | 10,340 |
| 2024-08-22 | 110,100.00 | 110,100.00 | 108,100.00 | 109,900.00 | 104,564.15 | 1,949 |
| 2024-08-21 | 109,700.00 | 111,400.00 | 108,600.00 | 110,000.00 | 104,659.29 | 6,516 |
| 2024-08-20 | 108,800.00 | 110,600.00 | 108,800.00 | 109,600.00 | 104,278.71 | 965 |
| 2024-08-19 | 109,500.00 | 110,600.00 | 108,400.00 | 108,800.00 | 103,517.56 | 1,232 |
| 2024-08-16 | 106,400.00 | 110,700.00 | 106,400.00 | 109,400.00 | 104,088.42 | 4,347 |
| 2024-08-14 | 108,000.00 | 109,200.00 | 106,000.00 | 106,200.00 | 101,043.79 | 1,343 |
| 2024-08-13 | 107,200.00 | 108,900.00 | 106,800.00 | 107,900.00 | 102,661.25 | 2,135 |
| 2024-08-12 | 108,000.00 | 108,000.00 | 105,100.00 | 106,400.00 | 101,234.08 | 3,688 |
| 2024-08-09 | 106,200.00 | 108,700.00 | 105,500.00 | 107,100.00 | 101,900.09 | 3,529 |
| 2024-08-08 | 105,800.00 | 107,000.00 | 102,700.00 | 105,300.00 | 100,187.49 | 3,520 |
| 2024-08-07 | 104,400.00 | 108,700.00 | 104,000.00 | 105,800.00 | 100,663.21 | 4,157 |
| 2024-08-06 | 102,900.00 | 110,000.00 | 102,500.00 | 104,100.00 | 99,045.75 | 8,013 |
| 2024-08-05 | 112,300.00 | 112,300.00 | 101,200.00 | 102,800.00 | 97,808.87 | 8,108 |
| 2024-08-02 | 113,300.00 | 113,900.00 | 109,200.00 | 112,500.00 | 107,037.91 | 6,336 |
| 2024-08-01 | 116,800.00 | 117,000.00 | 113,300.00 | 113,900.00 | 108,369.94 | 7,751 |
| 2024-07-31 | 113,800.00 | 117,600.00 | 113,700.00 | 115,800.00 | 110,177.69 | 11,158 |
| 2024-07-30 | 115,000.00 | 115,000.00 | 113,300.00 | 113,700.00 | 108,179.65 | 4,563 |
| 2024-07-29 | 111,000.00 | 115,900.00 | 111,000.00 | 113,900.00 | 108,369.94 | 5,956 |
| 2024-07-26 | 111,000.00 | 113,800.00 | 110,400.00 | 111,300.00 | 105,896.18 | 2,155 |
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.