Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 513,000.00 | 593,000.00 | 510,000.00 | 592,000.00 | 592,000.00 | 1,044,928 |
| 2026-10-16 | 550,000.00 | 550,000.00 | 526,000.00 | 530,000.00 | 530,000.00 | 540,847 |
| 2026-10-15 | 566,000.00 | 573,000.00 | 529,000.00 | 540,000.00 | 540,000.00 | 891,684 |
| 2026-10-14 | 562,000.00 | 600,000.00 | 559,000.00 | 591,000.00 | 591,000.00 | 886,314 |
| 2026-10-13 | 540,000.00 | 564,000.00 | 511,000.00 | 560,000.00 | 560,000.00 | 687,703 |
| 2026-10-12 | 587,000.00 | 597,000.00 | 559,000.00 | 561,000.00 | 561,000.00 | 570,470 |
| 2026-10-08 | 580,000.00 | 591,000.00 | 566,000.00 | 569,000.00 | 569,000.00 | 687,104 |
| 2026-10-07 | 571,000.00 | 575,000.00 | 560,000.00 | 562,000.00 | 562,000.00 | 341,875 |
| 2026-10-06 | 537,000.00 | 575,000.00 | 535,000.00 | 575,000.00 | 575,000.00 | 644,216 |
| 2026-10-02 | 512,000.00 | 530,000.00 | 508,000.00 | 529,000.00 | 529,000.00 | 235,435 |
| 2026-10-01 | 510,000.00 | 518,000.00 | 503,000.00 | 517,000.00 | 517,000.00 | 202,916 |
| 2026-09-30 | 519,000.00 | 525,000.00 | 510,000.00 | 515,000.00 | 515,000.00 | 241,594 |
| 2026-09-29 | 526,000.00 | 527,000.00 | 505,000.00 | 511,000.00 | 511,000.00 | 362,398 |
| 2026-09-28 | 525,000.00 | 540,000.00 | 524,000.00 | 533,000.00 | 533,000.00 | 324,344 |
| 2026-09-23 | 529,000.00 | 529,000.00 | 510,000.00 | 521,000.00 | 521,000.00 | 376,430 |
| 2026-09-22 | 539,000.00 | 542,000.00 | 527,000.00 | 529,000.00 | 529,000.00 | 209,039 |
| 2026-09-21 | 546,000.00 | 546,000.00 | 528,000.00 | 533,000.00 | 533,000.00 | 290,033 |
| 2026-09-18 | 550,000.00 | 552,000.00 | 538,000.00 | 541,000.00 | 541,000.00 | 316,231 |
| 2026-09-17 | 546,000.00 | 547,000.00 | 536,000.00 | 539,000.00 | 539,000.00 | 189,730 |
| 2026-09-16 | 540,000.00 | 559,000.00 | 532,000.00 | 544,000.00 | 544,000.00 | 303,354 |
| 2026-09-15 | 539,000.00 | 559,000.00 | 531,000.00 | 547,000.00 | 547,000.00 | 404,777 |
| 2026-09-14 | 538,000.00 | 544,000.00 | 531,000.00 | 532,000.00 | 532,000.00 | 332,982 |
| 2026-09-11 | 546,000.00 | 560,500.00 | 541,000.00 | 545,000.00 | 545,000.00 | 300,655 |
| 2026-09-10 | 559,000.00 | 574,000.00 | 553,000.00 | 561,000.00 | 561,000.00 | 503,271 |
| 2026-09-09 | 529,000.00 | 574,000.00 | 525,000.00 | 574,000.00 | 574,000.00 | 636,357 |
| 2026-09-08 | 552,000.00 | 555,000.00 | 530,000.00 | 530,000.00 | 530,000.00 | 340,796 |
| 2026-09-07 | 554,000.00 | 554,000.00 | 539,000.00 | 541,000.00 | 541,000.00 | 362,006 |
| 2026-09-04 | 549,000.00 | 557,000.00 | 539,000.00 | 548,000.00 | 548,000.00 | 259,044 |
| 2026-09-03 | 548,000.00 | 564,000.00 | 525,000.00 | 539,000.00 | 539,000.00 | 437,603 |
| 2026-09-02 | 553,000.00 | 569,000.00 | 536,000.00 | 538,000.00 | 538,000.00 | 462,183 |
| 2026-09-01 | 576,000.00 | 600,000.00 | 563,000.00 | 569,000.00 | 569,000.00 | 579,230 |
| 2026-08-31 | 568,000.00 | 592,000.00 | 557,000.00 | 577,000.00 | 577,000.00 | 826,685 |
| 2026-08-28 | 559,000.00 | 578,000.00 | 557,000.00 | 571,000.00 | 571,000.00 | 443,235 |
| 2026-08-27 | 526,000.00 | 571,000.00 | 522,000.00 | 569,000.00 | 569,000.00 | 940,535 |
| 2026-08-26 | 515,000.00 | 519,000.00 | 501,000.00 | 516,000.00 | 516,000.00 | 205,414 |
| 2026-08-25 | 503,000.00 | 524,000.00 | 488,000.00 | 519,000.00 | 519,000.00 | 384,401 |
| 2026-08-24 | 489,500.00 | 522,000.00 | 485,500.00 | 515,000.00 | 515,000.00 | 677,653 |
| 2026-08-21 | 487,500.00 | 492,000.00 | 476,000.00 | 478,000.00 | 478,000.00 | 286,477 |
| 2026-08-20 | 493,000.00 | 515,000.00 | 490,000.00 | 499,500.00 | 499,500.00 | 390,207 |
| 2026-08-19 | 467,500.00 | 501,000.00 | 466,000.00 | 487,000.00 | 487,000.00 | 394,552 |
| 2026-08-18 | 507,000.00 | 516,000.00 | 484,000.00 | 488,000.00 | 488,000.00 | 487,629 |
| 2026-08-14 | 491,500.00 | 518,000.00 | 485,500.00 | 516,000.00 | 516,000.00 | 463,047 |
| 2026-08-13 | 486,500.00 | 493,500.00 | 479,000.00 | 487,000.00 | 487,000.00 | 321,399 |
| 2026-08-12 | 468,000.00 | 496,500.00 | 459,500.00 | 485,500.00 | 485,500.00 | 479,152 |
| 2026-08-11 | 475,500.00 | 481,000.00 | 457,500.00 | 459,500.00 | 459,500.00 | 354,160 |
| 2026-08-10 | 454,000.00 | 484,500.00 | 442,500.00 | 481,500.00 | 481,500.00 | 423,653 |
| 2026-08-07 | 444,000.00 | 468,000.00 | 439,000.00 | 459,000.00 | 459,000.00 | 689,155 |
| 2026-08-06 | 423,000.00 | 446,500.00 | 418,500.00 | 427,000.00 | 427,000.00 | 346,534 |
| 2026-08-05 | 429,500.00 | 435,000.00 | 419,000.00 | 429,000.00 | 429,000.00 | 301,925 |
| 2026-08-04 | 399,500.00 | 419,500.00 | 391,500.00 | 419,500.00 | 419,500.00 | 401,740 |
| 2026-08-03 | 392,500.00 | 397,000.00 | 377,500.00 | 389,500.00 | 389,500.00 | 318,802 |
| 2026-07-31 | 382,000.00 | 399,000.00 | 362,000.00 | 397,000.00 | 397,000.00 | 675,830 |
| 2026-07-30 | 350,000.00 | 389,500.00 | 350,000.00 | 358,500.00 | 358,500.00 | 766,793 |
| 2026-07-29 | 391,500.00 | 397,500.00 | 341,500.00 | 364,000.00 | 364,000.00 | 584,630 |
| 2026-07-28 | 412,000.00 | 416,500.00 | 378,500.00 | 382,000.00 | 382,000.00 | 469,337 |
| 2026-07-27 | 440,500.00 | 440,500.00 | 421,000.00 | 431,000.00 | 431,000.00 | 211,006 |
| 2026-07-24 | 454,000.00 | 454,500.00 | 426,000.00 | 428,000.00 | 428,000.00 | 385,322 |
| 2026-07-23 | 421,500.00 | 467,000.00 | 418,500.00 | 467,000.00 | 467,000.00 | 450,675 |
| 2026-07-22 | 429,000.00 | 439,500.00 | 418,500.00 | 419,000.00 | 419,000.00 | 321,001 |
| 2026-07-21 | 402,000.00 | 418,000.00 | 392,500.00 | 416,500.00 | 416,500.00 | 343,674 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 977.1260 KRW |
| 2023-12-27 | 977.1260 KRW |
| 2022-12-28 | 1,006.4398 KRW |
| 2021-12-29 | 977.1260 KRW |
| 2020-12-29 | 977.1260 KRW |
| 2019-12-27 | 977.1260 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.