Samsung C and T 1P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 111,000.00 | 111,800.00 | 106,700.00 | 107,300.00 | 102,090.38 | 22,099 |
| 2024-02-05 | 113,000.00 | 115,800.00 | 108,100.00 | 111,000.00 | 105,610.74 | 32,772 |
| 2024-02-02 | 115,000.00 | 115,000.00 | 107,100.00 | 112,000.00 | 106,562.19 | 29,055 |
| 2024-02-01 | 109,000.00 | 114,900.00 | 107,500.00 | 112,200.00 | 106,752.48 | 48,150 |
| 2024-01-31 | 101,500.00 | 106,400.00 | 96,000.00 | 105,800.00 | 100,663.21 | 16,943 |
| 2024-01-30 | 100,200.00 | 102,500.00 | 100,200.00 | 101,800.00 | 96,857.42 | 3,982 |
| 2024-01-29 | 98,100.00 | 102,000.00 | 97,600.00 | 101,300.00 | 96,381.69 | 9,772 |
| 2024-01-26 | 96,900.00 | 98,500.00 | 96,900.00 | 98,200.00 | 93,432.21 | 1,804 |
| 2024-01-25 | 97,500.00 | 97,600.00 | 96,100.00 | 96,900.00 | 92,195.32 | 2,306 |
| 2024-01-24 | 96,600.00 | 97,100.00 | 95,000.00 | 96,900.00 | 92,195.32 | 2,196 |
| 2024-01-23 | 96,100.00 | 96,900.00 | 94,000.00 | 96,800.00 | 92,100.18 | 5,242 |
| 2024-01-22 | 93,700.00 | 98,200.00 | 93,600.00 | 96,400.00 | 91,719.60 | 9,679 |
| 2024-01-19 | 91,200.00 | 93,600.00 | 91,200.00 | 93,600.00 | 89,055.54 | 2,308 |
| 2024-01-18 | 91,900.00 | 91,900.00 | 90,800.00 | 91,200.00 | 86,772.07 | 1,771 |
| 2024-01-17 | 93,500.00 | 93,500.00 | 90,900.00 | 91,200.00 | 86,772.07 | 3,300 |
| 2024-01-16 | 93,500.00 | 94,000.00 | 92,500.00 | 93,100.00 | 88,579.82 | 1,402 |
| 2024-01-15 | 94,700.00 | 95,400.00 | 94,000.00 | 94,000.00 | 89,436.12 | 207 |
| 2024-01-12 | 95,800.00 | 95,900.00 | 95,400.00 | 95,400.00 | 90,768.15 | 1,074 |
| 2024-01-11 | 95,300.00 | 96,000.00 | 95,200.00 | 95,700.00 | 91,053.59 | 2,220 |
| 2024-01-10 | 97,000.00 | 97,100.00 | 96,000.00 | 96,400.00 | 91,719.60 | 1,556 |
| 2024-01-09 | 97,500.00 | 97,500.00 | 97,000.00 | 97,000.00 | 92,290.47 | 1,032 |
| 2024-01-08 | 97,400.00 | 97,400.00 | 96,200.00 | 96,900.00 | 92,195.32 | 2,442 |
| 2024-01-05 | 98,700.00 | 98,700.00 | 96,900.00 | 97,400.00 | 92,671.05 | 2,485 |
| 2024-01-04 | 98,900.00 | 98,900.00 | 98,200.00 | 98,700.00 | 93,907.93 | 1,863 |
| 2024-01-03 | 99,600.00 | 99,900.00 | 98,900.00 | 99,300.00 | 94,478.80 | 2,298 |
| 2024-01-02 | 99,700.00 | 99,900.00 | 98,900.00 | 99,800.00 | 94,954.52 | 2,750 |
| 2023-12-28 | 98,700.00 | 100,000.00 | 97,800.00 | 99,600.00 | 94,764.23 | 4,307 |
| 2023-12-27 | 99,600.00 | 100,000.00 | 97,200.00 | 98,000.00 | 93,241.92 | 5,371 |
| 2023-12-26 | 98,700.00 | 99,600.00 | 98,600.00 | 99,600.00 | 92,290.47 | 4,164 |
| 2023-12-22 | 99,700.00 | 100,000.00 | 98,900.00 | 98,900.00 | 91,641.84 | 2,627 |
| 2023-12-21 | 99,900.00 | 100,000.00 | 98,800.00 | 99,500.00 | 92,197.81 | 2,485 |
| 2023-12-20 | 101,400.00 | 101,500.00 | 95,600.00 | 99,700.00 | 92,383.13 | 3,282 |
| 2023-12-19 | 101,400.00 | 101,400.00 | 100,400.00 | 100,600.00 | 93,217.08 | 2,083 |
| 2023-12-18 | 102,000.00 | 102,000.00 | 100,100.00 | 100,800.00 | 93,402.40 | 2,991 |
| 2023-12-15 | 102,000.00 | 102,000.00 | 99,100.00 | 101,500.00 | 94,051.03 | 7,832 |
| 2023-12-14 | 99,500.00 | 102,100.00 | 99,500.00 | 101,200.00 | 93,773.05 | 12,686 |
| 2023-12-13 | 97,700.00 | 99,400.00 | 96,900.00 | 99,100.00 | 91,827.16 | 6,453 |
| 2023-12-12 | 96,400.00 | 98,200.00 | 96,400.00 | 97,700.00 | 90,529.91 | 8,653 |
| 2023-12-11 | 97,500.00 | 97,500.00 | 95,700.00 | 96,600.00 | 89,510.63 | 2,879 |
| 2023-12-08 | 93,200.00 | 96,700.00 | 93,200.00 | 96,300.00 | 89,232.65 | 7,973 |
| 2023-12-07 | 92,900.00 | 93,700.00 | 92,200.00 | 93,200.00 | 86,360.16 | 1,545 |
| 2023-12-06 | 92,000.00 | 93,000.00 | 92,000.00 | 92,800.00 | 85,989.51 | 2,156 |
| 2023-12-05 | 92,000.00 | 92,300.00 | 91,200.00 | 92,000.00 | 85,248.22 | 2,712 |
| 2023-12-04 | 91,300.00 | 92,100.00 | 90,100.00 | 92,000.00 | 85,248.22 | 1,700 |
| 2023-12-01 | 89,500.00 | 91,500.00 | 89,500.00 | 91,000.00 | 84,321.61 | 4,242 |
| 2023-11-30 | 88,700.00 | 90,500.00 | 88,700.00 | 90,000.00 | 83,395.00 | 4,128 |
| 2023-11-29 | 89,100.00 | 89,100.00 | 88,400.00 | 88,900.00 | 82,375.73 | 3,925 |
| 2023-11-28 | 88,000.00 | 88,900.00 | 87,900.00 | 88,500.00 | 82,005.08 | 2,628 |
| 2023-11-27 | 87,500.00 | 88,000.00 | 87,200.00 | 87,600.00 | 81,171.13 | 1,424 |
| 2023-11-24 | 88,300.00 | 88,300.00 | 87,000.00 | 87,500.00 | 81,078.47 | 5,378 |
| 2023-11-23 | 87,800.00 | 88,400.00 | 87,800.00 | 88,200.00 | 81,727.10 | 2,691 |
| 2023-11-22 | 88,000.00 | 88,100.00 | 87,400.00 | 87,900.00 | 81,449.12 | 1,617 |
| 2023-11-21 | 87,700.00 | 88,000.00 | 87,400.00 | 88,000.00 | 81,541.78 | 2,076 |
| 2023-11-20 | 87,900.00 | 87,900.00 | 87,100.00 | 87,300.00 | 80,893.15 | 2,008 |
| 2023-11-17 | 88,300.00 | 88,500.00 | 86,500.00 | 87,600.00 | 81,171.13 | 3,451 |
| 2023-11-16 | 87,500.00 | 87,800.00 | 86,800.00 | 87,500.00 | 81,078.47 | 2,224 |
| 2023-11-15 | 86,800.00 | 87,800.00 | 86,700.00 | 87,400.00 | 80,985.81 | 3,060 |
| 2023-11-14 | 86,800.00 | 87,100.00 | 86,400.00 | 86,700.00 | 80,337.18 | 2,058 |
| 2023-11-13 | 86,700.00 | 88,000.00 | 85,900.00 | 86,700.00 | 80,337.18 | 3,365 |
| 2023-11-10 | 86,300.00 | 87,000.00 | 85,900.00 | 86,500.00 | 80,151.86 | 3,181 |
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.