Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	334,665.66	357,628.12	334,177.09	352,253.92	350,827.79	611,160
2024-01-25	342,971.23	345,414.04	337,108.47	339,551.29	338,176.58	446,544
2024-01-24	350,299.67	353,231.05	341,994.10	345,902.60	344,502.19	531,858
2024-01-23	345,902.60	354,208.18	345,902.60	350,299.67	348,881.45	545,575
2024-01-22	365,445.12	367,399.38	349,811.11	349,811.11	348,394.87	585,150
2024-01-19	371,307.88	375,704.95	364,956.56	365,445.12	363,965.59	336,979
2024-01-18	363,490.87	379,613.45	359,093.81	367,887.94	366,398.51	488,799
2024-01-17	385,964.77	388,407.59	370,330.75	370,330.75	368,831.44	523,731
2024-01-16	389,384.71	396,224.59	385,964.77	385,964.77	384,402.16	320,013
2024-01-15	390,850.40	394,758.90	387,430.46	390,850.40	389,268.01	345,819
2024-01-12	407,461.54	408,927.23	396,224.59	398,667.41	397,053.37	378,009
2024-01-11	405,995.85	411,858.61	405,995.85	406,972.98	405,325.32	338,987
2024-01-10	420,164.18	421,629.87	406,484.42	406,972.98	405,325.32	575,515
2024-01-09	431,889.69	431,889.69	422,118.43	422,118.43	420,409.45	215,615
2024-01-08	434,821.07	435,798.20	425,538.37	426,026.94	424,302.13	218,943
2024-01-05	435,309.63	438,729.57	431,889.69	434,821.07	433,060.66	176,999
2024-01-04	434,332.51	438,241.01	429,935.44	434,821.07	433,060.66	206,596
2024-01-03	451,432.21	451,432.21	436,286.76	436,286.76	434,520.42	358,453
2024-01-02	458,272.09	458,760.66	452,409.34	456,317.84	454,470.40	199,786
2023-12-28	452,897.90	461,203.47	447,523.71	461,203.47	459,336.25	308,095
2023-12-27	440,683.83	448,500.83	439,706.70	445,080.89	443,278.95	177,188
2023-12-26	443,615.20	446,058.02	436,286.76	436,775.32	434,033.83	144,487
2023-12-22	443,615.20	446,546.58	440,195.26	440,195.26	437,432.31	170,541
2023-12-21	444,592.33	446,058.02	439,218.14	440,683.83	437,917.80	248,981
2023-12-20	443,126.64	452,409.34	442,638.08	451,432.21	448,598.73	316,220
2023-12-19	440,683.83	442,149.52	436,286.76	440,195.26	437,432.31	218,618
2023-12-18	447,035.15	448,500.83	439,706.70	441,172.39	438,403.30	219,680
2023-12-15	448,989.40	456,317.84	438,729.57	442,149.52	439,374.29	489,789
2023-12-14	426,515.50	440,195.26	421,141.31	438,241.01	435,490.32	496,154
2023-12-13	431,889.69	432,866.82	419,187.05	419,675.62	417,041.46	318,430
2023-12-12	436,286.76	439,218.14	432,866.82	435,309.63	432,577.34	240,103
2023-12-11	440,683.83	446,546.58	430,424.00	435,798.20	433,062.84	313,130
2023-12-08	437,752.45	446,546.58	434,332.51	439,706.70	436,946.81	225,407
2023-12-07	428,958.31	436,775.32	425,538.37	433,355.38	430,635.36	274,860
2023-12-06	434,821.07	434,821.07	422,607.00	423,584.12	420,925.43	358,206
2023-12-05	429,446.88	436,775.32	426,515.50	433,843.94	431,120.85	197,764
2023-12-04	440,683.83	445,569.46	423,584.12	429,446.88	426,751.38	483,014
2023-12-01	456,806.41	456,806.41	436,775.32	436,775.32	434,033.83	446,578
2023-11-30	460,226.35	462,669.16	452,897.90	461,203.47	458,308.65	392,089
2023-11-29	449,966.52	463,646.29	443,615.20	460,714.91	457,823.16	251,726
2023-11-28	446,058.02	448,989.40	442,149.52	444,592.33	441,801.77	224,876
2023-11-27	454,363.59	455,829.28	442,638.08	443,126.64	440,345.29	211,465
2023-11-24	465,111.98	468,531.92	452,409.34	452,409.34	449,569.72	256,760
2023-11-23	460,714.91	469,997.61	456,317.84	464,134.85	461,221.63	195,981
2023-11-22	451,920.78	463,646.29	451,920.78	460,714.91	457,823.16	219,237
2023-11-21	459,249.22	463,157.72	450,455.09	455,340.72	452,482.70	312,962
2023-11-20	435,798.20	454,363.59	435,798.20	449,966.52	447,142.24	243,294
2023-11-17	439,706.70	442,149.52	432,866.82	433,843.94	431,120.85	221,307
2023-11-16	438,241.01	450,455.09	434,332.51	444,592.33	441,801.77	249,127
2023-11-15	439,706.70	441,660.95	433,843.94	438,241.01	435,490.32	394,642
2023-11-14	416,744.24	431,401.13	415,767.11	425,049.81	422,381.92	382,560
2023-11-13	414,301.42	420,164.18	407,461.54	407,461.54	404,904.04	284,041
2023-11-10	417,232.80	419,675.62	408,438.67	410,392.92	407,817.02	396,828
2023-11-09	439,706.70	443,615.20	426,515.50	429,446.88	426,751.38	362,335
2023-11-08	459,737.78	463,646.29	439,706.70	439,706.70	436,946.81	389,213
2023-11-07	483,677.37	484,165.93	447,523.71	455,340.72	452,482.70	657,886
2023-11-06	467,066.23	510,059.77	454,852.15	494,425.76	491,322.41	1,002,880
2023-11-03	447,523.71	454,363.59	440,195.26	443,615.20	440,830.78	330,856
2023-11-02	426,515.50	443,615.20	424,561.25	440,683.83	437,917.80	456,238
2023-11-01	420,164.18	433,355.38	412,835.74	415,767.11	413,157.48	398,473

← NewerPage 12 of 21 · 1,226 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.