Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 404,530.16 | 415,278.55 | 404,041.60 | 404,041.60 | 402,405.81 | 258,821 |
| 2024-04-24 | 412,347.17 | 418,698.49 | 407,461.54 | 412,347.17 | 410,677.75 | 345,828 |
| 2024-04-23 | 407,461.54 | 412,835.74 | 397,690.28 | 397,690.28 | 396,080.20 | 301,464 |
| 2024-04-22 | 399,644.53 | 411,858.61 | 394,270.34 | 411,858.61 | 410,191.17 | 350,284 |
| 2024-04-19 | 390,850.40 | 402,087.35 | 385,964.77 | 391,827.53 | 390,241.18 | 342,888 |
| 2024-04-18 | 381,079.14 | 398,667.41 | 381,079.14 | 396,224.59 | 394,620.45 | 329,934 |
| 2024-04-17 | 379,613.45 | 390,361.84 | 377,170.64 | 377,170.64 | 375,643.63 | 273,311 |
| 2024-04-16 | 378,147.76 | 382,056.27 | 375,704.95 | 377,659.20 | 376,130.22 | 250,990 |
| 2024-04-15 | 387,430.46 | 391,827.53 | 383,521.96 | 384,987.64 | 383,428.99 | 280,811 |
| 2024-04-12 | 400,621.66 | 401,598.79 | 391,827.53 | 391,827.53 | 390,241.18 | 275,969 |
| 2024-04-11 | 393,781.78 | 405,995.85 | 391,827.53 | 398,178.85 | 396,566.79 | 323,546 |
| 2024-04-09 | 415,278.55 | 416,744.24 | 401,598.79 | 401,598.79 | 399,972.88 | 320,843 |
| 2024-04-08 | 405,995.85 | 418,698.49 | 397,690.28 | 410,392.92 | 408,731.41 | 471,890 |
| 2024-04-05 | 423,584.12 | 424,561.25 | 410,392.92 | 410,881.48 | 409,218.00 | 439,745 |
| 2024-04-04 | 424,072.68 | 437,752.45 | 422,118.43 | 431,889.69 | 430,141.15 | 459,886 |
| 2024-04-03 | 431,401.13 | 434,821.07 | 418,209.93 | 418,209.93 | 416,516.77 | 615,187 |
| 2024-04-02 | 442,638.08 | 452,897.90 | 442,149.52 | 442,638.08 | 440,846.02 | 377,647 |
| 2024-04-01 | 458,272.09 | 459,249.22 | 443,126.64 | 443,615.20 | 441,819.19 | 466,326 |
| 2024-03-29 | 466,577.67 | 467,066.23 | 449,477.96 | 460,226.35 | 458,363.08 | 600,514 |
| 2024-03-28 | 475,860.36 | 476,837.49 | 464,623.41 | 466,577.67 | 464,688.69 | 496,472 |
| 2024-03-27 | 466,089.10 | 480,257.43 | 465,600.54 | 469,509.04 | 467,608.20 | 590,652 |
| 2024-03-26 | 477,326.05 | 482,211.68 | 460,714.91 | 462,180.60 | 460,309.42 | 841,714 |
| 2024-03-25 | 467,066.23 | 483,188.81 | 464,134.85 | 474,883.24 | 472,960.63 | 860,171 |
| 2024-03-22 | 444,103.77 | 464,134.85 | 443,126.64 | 461,692.04 | 459,822.84 | 797,639 |
| 2024-03-21 | 445,569.46 | 454,363.59 | 443,615.20 | 445,080.89 | 443,278.95 | 550,072 |
| 2024-03-20 | 440,195.26 | 460,714.91 | 435,309.63 | 442,638.08 | 440,846.02 | 932,180 |
| 2024-03-19 | 441,172.39 | 444,103.77 | 428,469.75 | 440,683.83 | 438,899.68 | 671,270 |
| 2024-03-18 | 415,278.55 | 437,752.45 | 414,789.99 | 433,843.94 | 432,087.49 | 582,632 |
| 2024-03-15 | 427,004.06 | 427,981.19 | 412,347.17 | 415,278.55 | 413,597.26 | 803,571 |
| 2024-03-14 | 444,103.77 | 454,363.59 | 431,401.13 | 435,798.20 | 434,033.83 | 818,501 |
| 2024-03-13 | 443,126.64 | 457,783.53 | 436,775.32 | 448,989.40 | 447,171.63 | 1,085,494 |
| 2024-03-12 | 411,858.61 | 450,455.09 | 411,858.61 | 448,989.40 | 447,171.63 | 1,504,483 |
| 2024-03-11 | 411,370.05 | 414,789.99 | 401,598.79 | 404,041.60 | 402,405.81 | 546,436 |
| 2024-03-08 | 410,881.48 | 432,378.26 | 408,438.67 | 416,255.68 | 414,570.43 | 1,805,809 |
| 2024-03-07 | 360,559.49 | 407,461.54 | 359,582.37 | 402,575.91 | 400,946.05 | 1,813,307 |
| 2024-03-06 | 356,650.99 | 360,559.49 | 354,696.74 | 356,162.43 | 354,720.47 | 225,521 |
| 2024-03-05 | 362,513.75 | 363,002.31 | 357,628.12 | 358,116.68 | 356,666.81 | 303,681 |
| 2024-03-04 | 368,865.07 | 374,239.26 | 364,956.56 | 365,933.69 | 364,452.17 | 309,306 |
| 2024-02-29 | 372,285.01 | 373,750.70 | 367,399.38 | 368,376.50 | 366,885.10 | 251,891 |
| 2024-02-28 | 375,704.95 | 384,010.52 | 372,773.57 | 372,773.57 | 371,264.37 | 195,765 |
| 2024-02-27 | 382,056.27 | 384,499.08 | 372,285.01 | 372,285.01 | 370,777.78 | 267,083 |
| 2024-02-26 | 379,124.89 | 384,987.64 | 377,170.64 | 382,056.27 | 380,509.48 | 187,285 |
| 2024-02-23 | 386,941.90 | 387,919.02 | 379,124.89 | 379,613.45 | 378,076.56 | 244,876 |
| 2024-02-22 | 392,804.65 | 392,804.65 | 385,964.77 | 385,964.77 | 384,402.16 | 208,968 |
| 2024-02-21 | 384,010.52 | 391,827.53 | 382,056.27 | 390,850.40 | 389,268.01 | 182,274 |
| 2024-02-20 | 384,987.64 | 386,941.90 | 377,170.64 | 385,964.77 | 384,402.16 | 236,945 |
| 2024-02-19 | 390,850.40 | 395,247.47 | 384,987.64 | 385,476.21 | 383,915.58 | 354,865 |
| 2024-02-16 | 384,987.64 | 399,155.97 | 384,987.64 | 395,247.47 | 393,647.28 | 533,446 |
| 2024-02-15 | 384,010.52 | 384,010.52 | 376,682.07 | 377,170.64 | 375,643.63 | 264,516 |
| 2024-02-14 | 376,193.51 | 381,079.14 | 371,307.88 | 377,659.20 | 376,130.22 | 210,563 |
| 2024-02-13 | 382,056.27 | 384,010.52 | 377,170.64 | 382,056.27 | 380,509.48 | 259,488 |
| 2024-02-08 | 384,010.52 | 385,476.21 | 376,193.51 | 376,193.51 | 374,670.46 | 376,848 |
| 2024-02-07 | 369,353.63 | 385,964.77 | 369,353.63 | 373,262.13 | 371,750.95 | 464,931 |
| 2024-02-06 | 373,750.70 | 376,193.51 | 365,445.12 | 365,445.12 | 363,965.59 | 356,987 |
| 2024-02-05 | 386,941.90 | 389,873.27 | 378,147.76 | 378,147.76 | 376,616.80 | 334,858 |
| 2024-02-02 | 368,376.50 | 385,964.77 | 367,887.94 | 384,010.52 | 382,455.82 | 389,276 |
| 2024-02-01 | 360,559.49 | 370,819.32 | 357,628.12 | 368,865.07 | 367,371.68 | 312,417 |
| 2024-01-31 | 362,513.75 | 376,193.51 | 360,070.93 | 363,979.44 | 362,505.83 | 360,931 |
| 2024-01-30 | 374,727.82 | 381,079.14 | 364,956.56 | 365,933.69 | 364,452.17 | 537,122 |
| 2024-01-29 | 355,185.30 | 375,216.38 | 352,253.92 | 370,330.75 | 368,831.44 | 570,344 |
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.