Samsung Electronics Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	46,500.00	46,850.00	46,350.00	46,600.00	45,410.12	784,172
2025-04-28	46,600.00	46,900.00	46,250.00	46,350.00	45,166.51	567,522
2025-04-25	46,500.00	46,700.00	46,250.00	46,250.00	45,069.06	596,790
2025-04-24	46,150.00	46,150.00	45,850.00	46,150.00	44,971.61	1,041,499
2025-04-23	46,150.00	46,350.00	45,750.00	45,850.00	44,679.27	831,765
2025-04-22	45,450.00	45,850.00	45,450.00	45,500.00	44,338.21	777,534
2025-04-21	45,700.00	46,150.00	45,550.00	45,600.00	44,435.66	572,871
2025-04-18	45,600.00	45,750.00	45,300.00	45,700.00	44,533.10	477,814
2025-04-17	45,500.00	45,850.00	45,450.00	45,600.00	44,435.66	767,344
2025-04-16	46,250.00	46,500.00	45,250.00	45,650.00	44,484.38	885,651
2025-04-15	46,600.00	47,100.00	46,450.00	46,700.00	45,507.57	768,847
2025-04-14	46,350.00	46,950.00	46,250.00	46,600.00	45,410.12	919,510
2025-04-11	46,000.00	46,600.00	45,850.00	45,850.00	44,679.27	1,907,268
2025-04-10	46,850.00	47,100.00	46,200.00	46,800.00	45,605.02	2,257,669
2025-04-09	44,000.00	45,100.00	44,000.00	44,300.00	43,168.85	1,013,955
2025-04-08	45,800.00	45,800.00	44,250.00	44,600.00	43,461.19	1,479,775
2025-04-07	44,600.00	45,100.00	44,050.00	44,050.00	42,925.24	1,962,905
2025-04-04	46,400.00	47,700.00	45,850.00	46,500.00	45,312.68	1,593,250
2025-04-03	46,600.00	47,400.00	46,600.00	47,000.00	45,799.91	1,257,576
2025-04-02	47,700.00	48,600.00	47,700.00	47,750.00	46,530.76	1,207,243
2025-04-01	47,800.00	48,650.00	47,300.00	47,700.00	46,482.04	1,415,927
2025-03-31	48,850.00	48,950.00	47,200.00	47,200.00	45,994.80	2,004,937
2025-03-28	50,200.00	50,200.00	49,050.00	49,600.00	48,333.52	1,329,435
2025-03-27	50,000.00	50,800.00	49,900.00	50,800.00	49,147.20	1,506,610
2025-03-26	49,250.00	50,500.00	49,100.00	50,200.00	48,566.72	1,115,879
2025-03-25	50,100.00	50,300.00	49,100.00	49,250.00	47,647.63	1,592,698
2025-03-24	50,600.00	50,600.00	49,700.00	49,700.00	48,082.99	1,694,274
2025-03-21	50,300.00	50,900.00	50,000.00	50,700.00	49,050.46	3,136,831
2025-03-20	49,400.00	50,000.00	49,000.00	50,000.00	48,373.23	2,521,350
2025-03-19	48,000.00	49,000.00	47,800.00	48,600.00	47,018.78	1,978,492
2025-03-18	48,700.00	48,850.00	47,600.00	47,900.00	46,341.55	2,218,996
2025-03-17	45,900.00	47,700.00	45,850.00	47,450.00	45,906.20	2,269,492
2025-03-14	45,250.00	45,600.00	45,000.00	45,500.00	44,019.64	638,535
2025-03-13	46,200.00	46,300.00	45,100.00	45,350.00	43,874.52	1,329,249
2025-03-12	45,100.00	45,900.00	44,700.00	45,550.00	44,068.01	1,420,523
2025-03-11	44,500.00	45,500.00	44,500.00	45,000.00	43,535.91	1,076,628
2025-03-10	45,450.00	46,100.00	45,250.00	45,500.00	44,019.64	878,404
2025-03-07	45,150.00	45,500.00	44,550.00	45,500.00	44,019.64	1,141,226
2025-03-06	45,050.00	45,750.00	45,000.00	45,200.00	43,729.40	856,410
2025-03-05	45,400.00	46,000.00	44,950.00	45,000.00	43,535.91	908,704
2025-03-04	44,000.00	45,350.00	43,850.00	45,000.00	43,535.91	1,389,373
2025-02-28	46,000.00	46,200.00	44,700.00	44,700.00	43,245.67	3,020,442
2025-02-27	47,300.00	47,450.00	46,800.00	46,800.00	45,277.34	723,707
2025-02-26	47,200.00	47,400.00	46,600.00	46,850.00	45,325.72	1,025,409
2025-02-25	47,450.00	48,350.00	47,200.00	47,550.00	46,002.94	1,298,690
2025-02-24	48,000.00	48,400.00	47,850.00	48,000.00	46,438.30	1,039,750
2025-02-21	49,450.00	49,450.00	48,150.00	49,000.00	47,405.77	1,052,799
2025-02-20	50,100.00	50,100.00	49,050.00	49,550.00	47,937.87	1,551,810
2025-02-19	47,400.00	49,400.00	47,250.00	49,400.00	47,792.75	2,903,585
2025-02-18	45,950.00	47,100.00	45,950.00	46,700.00	45,180.60	1,237,651
2025-02-17	45,950.00	46,300.00	45,700.00	45,750.00	44,261.51	680,606
2025-02-14	46,300.00	46,850.00	45,950.00	45,950.00	44,455.00	971,671
2025-02-13	45,750.00	46,450.00	45,750.00	45,850.00	44,358.25	1,215,636
2025-02-12	44,850.00	45,800.00	44,700.00	45,750.00	44,261.51	893,955
2025-02-11	45,450.00	46,150.00	45,100.00	45,550.00	44,068.01	1,626,074
2025-02-10	43,600.00	45,750.00	43,300.00	45,450.00	43,971.27	1,613,943
2025-02-07	44,400.00	44,450.00	44,000.00	44,300.00	42,858.68	984,973
2025-02-06	44,000.00	44,250.00	43,750.00	44,250.00	42,810.31	994,391
2025-02-05	43,800.00	43,950.00	43,500.00	43,900.00	42,471.70	1,710,934
2025-02-04	42,100.00	43,850.00	42,100.00	43,300.00	41,891.22	1,660,224

← NewerPage 7 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	370.0000 KRW
2026-06-29	374.0000 KRW
2026-03-30	372.0000 KRW
2025-12-29	567.0000 KRW
2025-09-29	370.0000 KRW
2025-06-27	367.0000 KRW
2025-03-28	365.0000 KRW
2024-12-27	364.0000 KRW
2024-09-27	361.0000 KRW
2024-06-27	361.0000 KRW
2024-03-28	361.0000 KRW
2023-12-27	362.0000 KRW
2023-09-26	361.0000 KRW
2023-06-29	361.0000 KRW
2023-03-30	361.0000 KRW
2022-12-28	362.0000 KRW
2022-09-29	361.0000 KRW
2022-06-29	361.0000 KRW
2022-03-30	361.0000 KRW
2021-12-29	362.0000 KRW
2021-09-29	361.0000 KRW
2021-06-29	361.0000 KRW
2021-03-30	361.0000 KRW
2020-12-29	1,933.0000 KRW
2020-09-28	354.0000 KRW
2020-06-29	354.0000 KRW
2020-03-30	354.0000 KRW
2019-12-27	355.0000 KRW
2019-09-27	354.0000 KRW
2019-06-27	354.0000 KRW
2019-03-28	354.0000 KRW

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