Samsung Electronics Co Pref historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	68,600.00	69,000.00	67,600.00	67,800.00	60,356.15	1,024,929
2021-11-24	70,100.00	70,300.00	68,300.00	68,500.00	60,979.29	1,461,024
2021-11-23	69,900.00	70,000.00	69,000.00	69,400.00	61,780.48	1,395,509
2021-11-22	68,100.00	69,500.00	67,400.00	69,500.00	61,869.50	2,454,080
2021-11-19	66,000.00	66,200.00	65,600.00	66,200.00	58,931.81	934,007
2021-11-18	65,900.00	65,900.00	65,500.00	65,500.00	58,308.67	824,744
2021-11-17	65,900.00	66,300.00	65,300.00	66,000.00	58,753.77	949,260
2021-11-16	66,300.00	66,400.00	65,900.00	65,900.00	58,664.75	1,033,170
2021-11-15	66,000.00	66,400.00	65,800.00	66,200.00	58,931.81	924,060
2021-11-12	65,600.00	65,600.00	65,000.00	65,500.00	58,308.67	651,103
2021-11-11	65,000.00	65,100.00	64,600.00	64,900.00	57,774.54	671,902
2021-11-10	65,700.00	65,800.00	65,100.00	65,300.00	58,130.62	951,714
2021-11-09	65,900.00	66,300.00	65,400.00	66,000.00	58,753.77	1,075,061
2021-11-08	66,000.00	66,100.00	65,200.00	65,500.00	58,308.67	1,213,206
2021-11-05	66,800.00	66,900.00	65,800.00	66,300.00	59,020.83	1,345,568
2021-11-04	66,400.00	66,700.00	65,800.00	66,600.00	59,287.90	1,501,198
2021-11-03	66,600.00	66,700.00	65,400.00	66,200.00	58,931.81	1,286,725
2021-11-02	65,200.00	66,300.00	65,100.00	66,200.00	58,931.81	1,780,045
2021-11-01	64,600.00	65,200.00	63,900.00	65,200.00	58,041.60	1,718,726
2021-10-29	65,700.00	65,800.00	64,000.00	64,000.00	56,973.35	1,610,013
2021-10-28	64,300.00	66,100.00	64,100.00	65,400.00	58,219.65	1,504,358
2021-10-27	65,100.00	65,100.00	64,500.00	64,600.00	57,507.48	835,488
2021-10-26	64,000.00	65,200.00	63,900.00	65,000.00	57,863.56	1,100,333

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.