Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	436,775.32	437,263.89	413,812.86	415,767.11	413,157.48	468,822
2023-10-30	428,958.31	448,989.40	428,958.31	441,660.95	438,888.80	501,804
2023-10-27	415,767.11	443,615.20	415,278.55	441,660.95	438,888.80	571,126
2023-10-26	407,950.11	425,049.81	407,950.11	413,324.30	410,730.00	808,325
2023-10-25	468,043.35	468,531.92	432,866.82	435,309.63	432,577.34	602,770
2023-10-24	466,089.10	469,997.61	449,477.96	469,020.48	466,076.60	368,383
2023-10-23	461,203.47	471,951.86	451,920.78	463,157.72	460,250.64	380,263
2023-10-20	471,463.30	474,883.24	465,600.54	469,020.48	466,076.60	278,730
2023-10-19	487,585.87	490,517.25	477,326.05	482,700.24	479,670.50	319,825
2023-10-18	510,059.77	513,968.28	500,288.51	500,288.51	497,148.37	145,519
2023-10-17	512,991.15	526,670.92	512,014.03	512,014.03	508,800.29	174,172
2023-10-16	510,059.77	515,922.53	495,402.88	502,242.77	499,090.36	149,436
2023-10-13	519,831.03	523,739.54	512,991.15	513,968.28	510,742.27	169,427
2023-10-12	502,242.77	526,670.92	502,242.77	522,762.41	519,481.21	341,914
2023-10-11	486,608.75	502,242.77	486,120.19	499,311.39	496,177.38	342,786
2023-10-10	470,486.17	493,448.63	470,486.17	478,791.74	475,786.53	285,673
2023-10-06	472,928.98	480,257.43	469,509.04	469,997.61	467,047.59	233,432
2023-10-05	483,677.37	490,517.25	474,394.67	477,814.61	474,815.53	329,030
2023-10-04	472,440.42	483,188.81	466,577.67	473,417.55	470,446.07	666,277
2023-09-27	500,288.51	507,128.40	490,517.25	500,288.51	497,148.37	315,580
2023-09-26	504,197.02	514,945.40	503,219.89	510,059.77	506,858.30	202,377
2023-09-25	513,968.28	524,716.66	507,128.40	509,082.65	505,887.31	259,913
2023-09-22	515,922.53	528,625.17	514,945.40	520,808.16	517,539.22	272,439
2023-09-21	540,350.68	544,259.18	525,693.79	525,693.79	522,394.19	270,081
2023-09-20	539,373.55	553,053.32	539,373.55	550,121.94	546,669.01	182,331
2023-09-19	553,053.32	557,938.95	545,236.31	545,236.31	541,814.04	173,609
2023-09-18	558,916.07	568,687.33	554,030.44	554,030.44	550,552.98	218,638
2023-09-15	570,641.59	575,527.22	566,733.08	567,710.21	564,146.88	279,237
2023-09-14	550,121.94	570,641.59	545,236.31	570,641.59	567,059.86	316,902
2023-09-13	540,350.68	549,144.81	539,373.55	545,236.31	541,814.04	179,449
2023-09-12	560,870.33	562,824.58	544,259.18	545,236.31	541,814.04	370,360
2023-09-11	578,458.59	582,367.10	558,916.07	559,893.20	556,378.94	230,498
2023-09-08	582,367.10	584,321.35	567,710.21	575,527.22	571,914.83	175,041
2023-09-07	581,389.97	586,275.60	574,550.09	581,389.97	577,740.78	221,311
2023-09-06	596,046.86	600,932.49	588,229.85	589,206.98	585,508.73	143,582
2023-09-05	597,023.99	605,818.12	592,138.36	601,909.62	598,131.63	150,987
2023-09-04	579,435.72	596,046.86	578,458.59	596,046.86	592,305.68	128,540
2023-09-01	600,932.49	600,932.49	581,389.97	582,367.10	578,711.78	159,864
2023-08-31	594,092.61	600,932.49	590,184.11	599,955.37	596,189.65	225,408
2023-08-30	585,298.48	597,023.99	584,321.35	592,138.36	588,421.70	139,043
2023-08-29	586,275.60	590,184.11	580,412.85	582,367.10	578,711.78	103,886
2023-08-28	586,275.60	590,184.11	581,389.97	585,298.48	581,624.75	84,141
2023-08-25	571,618.71	586,275.60	569,664.46	581,389.97	577,740.78	118,380
2023-08-24	574,550.09	588,229.85	574,550.09	580,412.85	576,769.79	193,903
2023-08-23	578,458.59	584,321.35	570,641.59	572,595.84	569,001.85	191,693
2023-08-22	583,344.22	591,161.23	579,435.72	584,321.35	580,653.76	142,205
2023-08-21	581,389.97	586,275.60	576,504.34	576,504.34	572,885.82	126,693
2023-08-18	588,229.85	590,184.11	581,389.97	583,344.22	579,682.77	142,725
2023-08-17	582,367.10	597,023.99	580,412.85	594,092.61	590,363.69	194,009
2023-08-16	586,275.60	601,909.62	586,275.60	587,252.73	583,566.74	192,662
2023-08-14	610,703.75	611,680.88	596,046.86	596,046.86	592,305.68	222,294
2023-08-11	611,680.88	630,246.27	610,703.75	618,520.76	614,638.51	210,160
2023-08-10	612,658.00	612,658.00	604,841.00	607,772.37	603,957.59	147,900
2023-08-09	599,955.37	622,429.26	596,046.86	619,497.89	615,609.51	207,034
2023-08-08	605,818.12	612,658.00	599,955.37	599,955.37	596,189.65	221,852
2023-08-07	615,589.38	616,566.51	602,886.74	602,886.74	599,102.63	281,639
2023-08-04	625,360.64	628,292.02	619,497.89	620,475.01	616,580.50	143,495
2023-08-03	633,177.65	638,063.28	622,429.26	624,383.52	620,464.47	245,611
2023-08-02	654,674.42	655,651.55	635,131.90	635,131.90	631,145.39	284,694
2023-08-01	648,811.67	660,537.18	648,811.67	654,674.42	650,565.25	323,627

← NewerPage 13 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.