Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 186,800.00 | 198,700.00 | 183,700.00 | 194,100.00 | 194,100.00 | 8,910 |
| 2026-10-15 | 190,300.00 | 196,500.00 | 179,500.00 | 185,300.00 | 185,300.00 | 10,265 |
| 2026-10-14 | 197,300.00 | 204,500.00 | 195,000.00 | 201,000.00 | 201,000.00 | 4,371 |
| 2026-10-13 | 204,000.00 | 204,000.00 | 192,200.00 | 200,000.00 | 200,000.00 | 7,326 |
| 2026-10-12 | 209,500.00 | 212,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | 5,654 |
| 2026-10-08 | 219,500.00 | 219,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | 4,226 |
| 2026-10-07 | 215,000.00 | 221,500.00 | 214,000.00 | 217,500.00 | 217,500.00 | 2,334 |
| 2026-10-06 | 222,500.00 | 223,000.00 | 217,000.00 | 219,000.00 | 219,000.00 | 2,941 |
| 2026-10-02 | 225,500.00 | 225,500.00 | 219,000.00 | 221,000.00 | 221,000.00 | 3,218 |
| 2026-10-01 | 224,000.00 | 226,000.00 | 220,500.00 | 224,500.00 | 224,500.00 | 1,808 |
| 2026-09-30 | 234,000.00 | 237,000.00 | 222,500.00 | 224,000.00 | 224,000.00 | 4,857 |
| 2026-09-29 | 231,500.00 | 234,000.00 | 227,500.00 | 234,000.00 | 234,000.00 | 1,665 |
| 2026-09-28 | 241,500.00 | 243,000.00 | 225,500.00 | 232,500.00 | 232,500.00 | 17,897 |
| 2026-09-23 | 242,500.00 | 248,000.00 | 237,500.00 | 241,500.00 | 241,500.00 | 4,867 |
| 2026-09-22 | 247,000.00 | 247,000.00 | 235,000.00 | 240,000.00 | 240,000.00 | 5,367 |
| 2026-09-21 | 230,000.00 | 249,000.00 | 228,000.00 | 239,000.00 | 239,000.00 | 9,157 |
| 2026-09-18 | 233,000.00 | 233,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 2,858 |
| 2026-09-17 | 226,500.00 | 230,500.00 | 223,500.00 | 229,000.00 | 229,000.00 | 2,267 |
| 2026-09-16 | 229,000.00 | 229,000.00 | 220,000.00 | 228,000.00 | 228,000.00 | 1,610 |
| 2026-09-15 | 228,500.00 | 232,000.00 | 223,500.00 | 225,000.00 | 225,000.00 | 2,458 |
| 2026-09-14 | 223,000.00 | 230,000.00 | 218,500.00 | 228,500.00 | 228,500.00 | 5,471 |
| 2026-09-11 | 227,500.00 | 227,500.00 | 222,500.00 | 227,000.00 | 227,000.00 | 2,196 |
| 2026-09-10 | 229,000.00 | 230,000.00 | 220,000.00 | 230,000.00 | 230,000.00 | 2,662 |
| 2026-09-09 | 230,500.00 | 233,500.00 | 226,000.00 | 229,000.00 | 229,000.00 | 4,252 |
| 2026-09-08 | 233,000.00 | 240,000.00 | 230,500.00 | 230,500.00 | 230,500.00 | 4,683 |
| 2026-09-07 | 235,500.00 | 237,000.00 | 231,500.00 | 233,000.00 | 233,000.00 | 6,200 |
| 2026-09-04 | 236,000.00 | 236,000.00 | 226,000.00 | 229,000.00 | 229,000.00 | 6,424 |
| 2026-09-03 | 237,500.00 | 240,500.00 | 229,000.00 | 236,000.00 | 236,000.00 | 5,854 |
| 2026-09-02 | 245,000.00 | 248,500.00 | 235,500.00 | 235,500.00 | 235,500.00 | 4,223 |
| 2026-09-01 | 240,500.00 | 249,500.00 | 235,000.00 | 248,500.00 | 248,500.00 | 4,600 |
| 2026-08-31 | 232,500.00 | 247,500.00 | 231,500.00 | 240,000.00 | 240,000.00 | 1,955 |
| 2026-08-28 | 232,500.00 | 244,500.00 | 232,500.00 | 238,500.00 | 238,500.00 | 6,156 |
| 2026-08-27 | 248,500.00 | 249,000.00 | 235,000.00 | 241,000.00 | 241,000.00 | 7,409 |
| 2026-08-26 | 242,000.00 | 248,500.00 | 238,000.00 | 246,000.00 | 246,000.00 | 10,330 |
| 2026-08-25 | 241,500.00 | 241,500.00 | 228,000.00 | 238,000.00 | 238,000.00 | 9,465 |
| 2026-08-24 | 247,500.00 | 252,500.00 | 231,500.00 | 236,000.00 | 236,000.00 | 8,813 |
| 2026-08-21 | 231,000.00 | 259,500.00 | 230,000.00 | 247,500.00 | 247,500.00 | 16,933 |
| 2026-08-20 | 221,000.00 | 236,000.00 | 215,500.00 | 232,000.00 | 232,000.00 | 7,497 |
| 2026-08-19 | 223,000.00 | 223,000.00 | 213,000.00 | 219,000.00 | 219,000.00 | 4,670 |
| 2026-08-18 | 230,000.00 | 236,000.00 | 224,500.00 | 228,000.00 | 228,000.00 | 4,648 |
| 2026-08-14 | 231,500.00 | 236,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 3,629 |
| 2026-08-13 | 226,500.00 | 234,000.00 | 222,500.00 | 224,500.00 | 224,500.00 | 3,529 |
| 2026-08-12 | 220,000.00 | 229,500.00 | 216,500.00 | 221,000.00 | 221,000.00 | 5,139 |
| 2026-08-11 | 207,500.00 | 218,500.00 | 201,500.00 | 214,000.00 | 214,000.00 | 3,887 |
| 2026-08-10 | 208,500.00 | 219,000.00 | 207,000.00 | 208,500.00 | 208,500.00 | 2,843 |
| 2026-08-07 | 205,500.00 | 220,000.00 | 202,000.00 | 208,500.00 | 208,500.00 | 3,032 |
| 2026-08-06 | 213,500.00 | 214,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | 3,683 |
| 2026-08-05 | 205,000.00 | 218,500.00 | 205,000.00 | 214,000.00 | 214,000.00 | 7,533 |
| 2026-08-04 | 200,500.00 | 211,000.00 | 193,700.00 | 199,100.00 | 199,100.00 | 7,195 |
| 2026-08-03 | 204,500.00 | 210,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | 3,608 |
| 2026-07-31 | 200,000.00 | 218,500.00 | 192,400.00 | 211,000.00 | 211,000.00 | 11,862 |
| 2026-07-30 | 171,000.00 | 198,900.00 | 170,700.00 | 183,500.00 | 183,500.00 | 6,793 |
| 2026-07-29 | 185,000.00 | 192,000.00 | 168,500.00 | 177,000.00 | 177,000.00 | 14,562 |
| 2026-07-28 | 191,600.00 | 202,000.00 | 181,800.00 | 187,900.00 | 187,900.00 | 11,847 |
| 2026-07-27 | 205,500.00 | 213,000.00 | 198,500.00 | 203,500.00 | 203,500.00 | 3,615 |
| 2026-07-24 | 211,500.00 | 212,500.00 | 199,900.00 | 205,000.00 | 205,000.00 | 6,167 |
| 2026-07-23 | 207,000.00 | 212,500.00 | 205,500.00 | 211,500.00 | 211,500.00 | 4,463 |
| 2026-07-22 | 205,000.00 | 212,000.00 | 202,500.00 | 203,500.00 | 203,500.00 | 4,091 |
| 2026-07-21 | 189,400.00 | 197,500.00 | 184,400.00 | 197,200.00 | 197,200.00 | 10,305 |
| 2026-07-20 | 198,100.00 | 199,000.00 | 187,400.00 | 189,100.00 | 189,100.00 | 11,516 |
Page 1 of 2 · 120 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.