Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 320,985.89 | 340,039.85 | 320,985.89 | 335,642.78 | 334,283.90 | 409,740 |
| 2024-07-24 | 323,917.27 | 332,711.40 | 322,451.58 | 325,871.52 | 324,552.20 | 237,259 |
| 2024-07-23 | 336,619.91 | 338,085.60 | 326,360.08 | 327,825.77 | 326,498.54 | 399,556 |
| 2024-07-22 | 347,856.86 | 348,833.98 | 334,177.09 | 334,665.66 | 333,310.73 | 407,811 |
| 2024-07-19 | 346,391.17 | 350,299.67 | 343,948.35 | 349,322.55 | 347,908.28 | 273,327 |
| 2024-07-18 | 342,971.23 | 350,788.23 | 342,482.66 | 346,879.73 | 345,475.36 | 297,724 |
| 2024-07-16 | 367,399.38 | 368,376.50 | 351,276.80 | 351,765.36 | 350,341.21 | 595,847 |
| 2024-07-15 | 371,307.88 | 374,239.26 | 366,422.25 | 368,865.07 | 367,371.68 | 232,692 |
| 2024-07-12 | 377,170.64 | 380,590.58 | 369,353.63 | 371,307.88 | 369,804.61 | 446,889 |
| 2024-07-11 | 366,910.81 | 380,590.58 | 360,559.49 | 380,590.58 | 379,049.73 | 640,411 |
| 2024-07-10 | 368,865.07 | 372,285.01 | 362,025.18 | 364,468.00 | 362,992.42 | 353,804 |
| 2024-07-09 | 376,193.51 | 378,636.33 | 373,262.13 | 373,750.70 | 372,237.54 | 277,950 |
| 2024-07-08 | 373,262.13 | 377,170.64 | 365,445.12 | 372,773.57 | 371,264.37 | 300,699 |
| 2024-07-05 | 378,636.33 | 381,079.14 | 369,842.19 | 373,262.13 | 371,750.95 | 549,060 |
| 2024-07-04 | 363,002.31 | 367,399.38 | 360,070.93 | 365,933.69 | 364,452.17 | 474,886 |
| 2024-07-03 | 348,833.98 | 359,582.37 | 345,414.04 | 358,116.68 | 356,666.81 | 651,826 |
| 2024-07-02 | 356,650.99 | 361,048.06 | 343,459.79 | 343,459.79 | 342,069.26 | 528,514 |
| 2024-07-01 | 344,436.92 | 360,070.93 | 343,948.35 | 358,605.24 | 357,153.40 | 466,384 |
| 2024-06-28 | 350,788.23 | 354,208.18 | 342,971.23 | 345,902.60 | 344,502.19 | 558,642 |
| 2024-06-27 | 363,979.44 | 365,445.12 | 352,742.49 | 352,742.49 | 351,314.38 | 459,206 |
| 2024-06-26 | 363,490.87 | 370,330.75 | 360,559.49 | 360,559.49 | 359,099.74 | 317,264 |
| 2024-06-25 | 369,353.63 | 372,773.57 | 359,582.37 | 360,070.93 | 358,613.15 | 405,186 |
| 2024-06-24 | 375,704.95 | 376,193.51 | 368,865.07 | 368,865.07 | 367,371.68 | 303,300 |
| 2024-06-21 | 382,056.27 | 390,850.40 | 380,102.01 | 380,102.01 | 378,563.14 | 334,079 |
| 2024-06-20 | 381,079.14 | 385,964.77 | 379,613.45 | 383,033.39 | 381,482.65 | 220,419 |
| 2024-06-19 | 369,353.63 | 386,453.33 | 367,399.38 | 383,521.96 | 381,969.24 | 345,751 |
| 2024-06-18 | 374,727.82 | 377,659.20 | 366,422.25 | 366,422.25 | 364,938.76 | 264,069 |
| 2024-06-17 | 371,796.44 | 375,704.95 | 368,376.50 | 372,285.01 | 370,777.78 | 230,875 |
| 2024-06-14 | 382,544.83 | 383,521.96 | 374,239.26 | 374,727.82 | 373,210.71 | 329,856 |
| 2024-06-13 | 390,850.40 | 392,804.65 | 382,544.83 | 382,544.83 | 380,996.07 | 399,430 |
| 2024-06-12 | 382,056.27 | 391,827.53 | 382,056.27 | 384,499.08 | 382,942.41 | 196,128 |
| 2024-06-11 | 384,010.52 | 392,316.09 | 379,613.45 | 383,521.96 | 381,969.24 | 344,502 |
| 2024-06-10 | 386,453.33 | 392,316.09 | 378,147.76 | 384,010.52 | 382,455.82 | 335,493 |
| 2024-06-07 | 387,430.46 | 392,804.65 | 384,499.08 | 389,873.27 | 388,294.84 | 312,696 |
| 2024-06-05 | 371,796.44 | 390,361.84 | 370,330.75 | 382,544.83 | 380,996.07 | 439,844 |
| 2024-06-04 | 366,422.25 | 375,216.38 | 365,445.12 | 369,353.63 | 367,858.27 | 225,637 |
| 2024-06-03 | 366,422.25 | 376,193.51 | 366,422.25 | 368,376.50 | 366,885.10 | 261,753 |
| 2024-05-31 | 373,750.70 | 377,659.20 | 365,933.69 | 365,933.69 | 364,452.17 | 481,716 |
| 2024-05-30 | 372,285.01 | 379,613.45 | 370,330.75 | 370,330.75 | 368,831.44 | 305,980 |
| 2024-05-29 | 390,850.40 | 393,781.78 | 376,193.51 | 376,193.51 | 374,670.46 | 603,959 |
| 2024-05-28 | 405,018.73 | 405,018.73 | 394,270.34 | 395,247.47 | 393,647.28 | 204,314 |
| 2024-05-27 | 391,827.53 | 406,484.42 | 384,499.08 | 405,507.29 | 403,865.56 | 294,830 |
| 2024-05-24 | 391,827.53 | 394,758.90 | 388,896.15 | 391,827.53 | 390,241.18 | 203,824 |
| 2024-05-23 | 396,713.16 | 405,018.73 | 394,758.90 | 396,224.59 | 394,620.45 | 267,430 |
| 2024-05-22 | 406,484.42 | 408,927.23 | 399,155.97 | 399,155.97 | 397,539.96 | 209,887 |
| 2024-05-21 | 411,370.05 | 411,858.61 | 400,621.66 | 402,087.35 | 400,459.47 | 268,269 |
| 2024-05-20 | 419,675.62 | 421,629.87 | 413,812.86 | 414,301.42 | 412,624.09 | 187,944 |
| 2024-05-17 | 429,446.88 | 433,843.94 | 419,675.62 | 421,141.31 | 419,436.28 | 182,810 |
| 2024-05-16 | 431,401.13 | 433,843.94 | 427,004.06 | 431,401.13 | 429,654.57 | 221,136 |
| 2024-05-14 | 425,538.37 | 433,355.38 | 420,652.74 | 428,469.75 | 426,735.06 | 190,127 |
| 2024-05-13 | 419,187.05 | 425,049.81 | 412,347.17 | 423,095.56 | 421,382.62 | 200,132 |
| 2024-05-10 | 423,584.12 | 425,538.37 | 417,232.80 | 419,187.05 | 417,489.94 | 148,321 |
| 2024-05-09 | 424,072.68 | 426,026.94 | 416,255.68 | 420,652.74 | 418,949.70 | 248,492 |
| 2024-05-08 | 425,538.37 | 430,912.57 | 422,118.43 | 427,004.06 | 425,275.30 | 159,815 |
| 2024-05-07 | 434,332.51 | 435,798.20 | 421,629.87 | 425,049.81 | 423,328.96 | 271,747 |
| 2024-05-03 | 432,866.82 | 434,821.07 | 426,026.94 | 427,981.19 | 426,248.47 | 201,276 |
| 2024-05-02 | 427,981.19 | 442,149.52 | 427,492.63 | 433,355.38 | 431,600.91 | 478,650 |
| 2024-04-30 | 416,255.68 | 429,446.88 | 408,927.23 | 424,072.68 | 422,355.79 | 493,718 |
| 2024-04-29 | 402,575.91 | 411,370.05 | 401,598.79 | 411,370.05 | 409,704.58 | 239,077 |
| 2024-04-26 | 405,018.73 | 406,972.98 | 396,713.16 | 399,155.97 | 397,539.96 | 244,708 |
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.