Samsung Electro Mechanics Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	60,100.00	60,100.00	58,500.00	59,300.00	58,114.00	6,213
2025-01-31	58,100.00	61,800.00	58,100.00	60,600.00	59,388.00	15,458
2025-01-24	58,600.00	59,300.00	58,400.00	58,800.00	57,624.00	4,512
2025-01-23	59,900.00	59,900.00	58,500.00	59,000.00	57,820.00	5,383
2025-01-22	58,100.00	60,300.00	57,100.00	59,900.00	58,702.00	18,514
2025-01-21	58,700.00	59,200.00	57,800.00	58,600.00	57,428.00	5,001
2025-01-20	59,300.00	59,500.00	58,600.00	58,700.00	57,526.00	3,458
2025-01-17	57,500.00	59,700.00	57,300.00	59,100.00	57,918.00	5,786
2025-01-16	58,400.00	58,500.00	57,500.00	57,800.00	56,644.00	2,186
2025-01-15	58,300.00	59,400.00	57,400.00	57,700.00	56,546.00	4,069
2025-01-14	59,100.00	59,100.00	58,100.00	58,400.00	57,232.00	1,448
2025-01-13	59,200.00	59,200.00	58,100.00	58,500.00	57,330.00	1,911
2025-01-10	60,200.00	60,400.00	58,500.00	59,200.00	58,016.00	4,235
2025-01-09	60,200.00	60,300.00	59,100.00	59,200.00	58,016.00	4,945
2025-01-08	58,300.00	60,500.00	58,100.00	59,900.00	58,702.00	7,040
2025-01-07	60,500.00	60,600.00	58,200.00	58,500.00	57,330.00	4,407
2025-01-06	56,900.00	60,300.00	56,900.00	59,700.00	58,506.00	16,908
2025-01-03	55,900.00	57,600.00	55,800.00	56,600.00	55,468.00	3,826
2025-01-02	57,000.00	57,000.00	55,500.00	56,300.00	55,174.00	3,342
2024-12-30	56,600.00	57,000.00	55,700.00	56,400.00	55,272.00	2,583
2024-12-27	57,100.00	57,500.00	56,000.00	56,700.00	55,566.00	5,517
2024-12-26	58,400.00	58,600.00	57,400.00	57,700.00	54,733.00	4,181
2024-12-24	58,900.00	58,900.00	57,800.00	58,300.00	55,302.15	5,534
2024-12-23	61,100.00	61,100.00	58,300.00	58,500.00	55,491.86	4,486
2024-12-20	58,300.00	58,600.00	57,000.00	58,400.00	55,397.01	6,349
2024-12-19	56,600.00	59,300.00	55,600.00	58,200.00	55,207.29	12,051
2024-12-18	57,000.00	57,700.00	56,900.00	57,200.00	54,258.71	6,537
2024-12-17	57,900.00	57,900.00	56,700.00	56,800.00	53,879.28	5,349
2024-12-16	57,700.00	58,400.00	56,800.00	57,400.00	54,448.43	4,739
2024-12-13	55,600.00	58,200.00	54,800.00	57,100.00	54,163.85	9,922
2024-12-12	55,300.00	56,200.00	54,800.00	55,600.00	52,740.98	6,222
2024-12-11	54,000.00	55,000.00	54,000.00	54,800.00	51,982.12	4,961
2024-12-10	50,400.00	54,000.00	50,400.00	54,000.00	51,223.26	12,641
2024-12-09	51,000.00	52,000.00	49,950.00	49,950.00	47,381.51	12,845
2024-12-06	52,100.00	53,400.00	51,200.00	52,500.00	49,800.39	11,459
2024-12-05	52,500.00	53,400.00	51,800.00	52,300.00	49,610.67	12,374
2024-12-04	52,800.00	53,200.00	51,700.00	51,900.00	49,231.24	7,600
2024-12-03	53,300.00	54,200.00	53,300.00	53,500.00	50,748.97	4,144
2024-12-02	54,200.00	54,400.00	53,100.00	53,300.00	50,559.25	3,518
2024-11-29	55,500.00	55,500.00	53,700.00	54,100.00	51,318.12	4,909
2024-11-28	55,700.00	56,000.00	55,300.00	55,500.00	52,646.13	4,472
2024-11-27	56,500.00	56,600.00	55,300.00	55,700.00	52,835.84	2,991
2024-11-26	56,000.00	56,600.00	55,600.00	56,500.00	53,594.71	4,055
2024-11-25	55,000.00	56,000.00	55,000.00	55,700.00	52,835.84	2,557
2024-11-22	54,400.00	55,000.00	54,400.00	54,700.00	51,887.26	2,374
2024-11-21	54,500.00	54,600.00	53,800.00	54,300.00	51,507.83	4,646
2024-11-20	55,000.00	55,000.00	53,800.00	54,300.00	51,507.83	1,508
2024-11-19	54,700.00	55,400.00	54,100.00	54,500.00	51,697.55	5,096
2024-11-18	53,300.00	56,400.00	53,300.00	54,800.00	51,982.12	9,179
2024-11-15	51,700.00	53,700.00	51,100.00	53,100.00	50,369.54	11,768
2024-11-14	51,200.00	52,500.00	51,000.00	51,700.00	49,041.53	7,421
2024-11-13	52,200.00	53,200.00	51,200.00	51,500.00	48,851.81	19,133
2024-11-12	55,000.00	55,600.00	52,900.00	53,200.00	50,464.40	13,583
2024-11-11	56,600.00	56,600.00	55,600.00	55,600.00	52,740.98	7,901
2024-11-08	57,200.00	57,800.00	56,600.00	56,600.00	53,689.56	8,398
2024-11-07	58,000.00	58,100.00	57,300.00	57,400.00	54,448.43	2,902
2024-11-06	58,400.00	58,800.00	57,600.00	57,800.00	54,827.86	3,108
2024-11-05	57,600.00	59,700.00	57,300.00	58,300.00	55,302.15	2,414
2024-11-04	57,800.00	58,300.00	57,600.00	58,300.00	55,302.15	3,221
2024-11-01	57,700.00	57,800.00	57,300.00	57,600.00	54,638.14	3,841

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	2,400.0000 KRW
2024-12-27	1,850.0000 KRW
2023-12-27	1,200.0000 KRW
2022-12-28	2,150.0000 KRW
2021-12-29	2,150.0000 KRW
2020-12-29	1,450.0000 KRW
2019-12-27	1,150.0000 KRW

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