Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	648,811.67	663,468.56	642,948.91	649,788.79	645,710.29	406,251
2023-07-28	651,743.04	655,651.55	642,948.91	647,834.54	643,768.30	318,552
2023-07-27	683,988.20	684,965.33	644,903.16	646,857.41	642,797.31	573,911
2023-07-26	694,736.59	718,187.61	682,033.95	686,919.58	682,608.02	645,498
2023-07-25	710,370.60	710,370.60	682,033.95	695,713.71	691,346.95	291,244
2023-07-24	668,354.19	698,645.09	664,445.68	695,713.71	691,346.95	414,269
2023-07-21	662,491.43	671,285.56	660,537.18	670,308.44	666,101.14	167,706
2023-07-20	669,331.31	679,102.57	667,377.06	669,331.31	665,130.14	218,198
2023-07-19	683,011.08	684,965.33	666,399.93	679,102.57	674,840.07	306,363
2023-07-18	685,942.45	687,896.71	671,285.56	683,011.08	678,724.05	281,669
2023-07-17	686,919.58	691,805.21	677,148.32	679,102.57	674,840.07	202,659
2023-07-14	704,507.85	707,439.23	691,805.21	699,622.22	695,230.92	189,776
2023-07-13	679,102.57	703,530.72	678,125.45	698,645.09	694,259.93	287,748
2023-07-12	675,194.07	683,011.08	669,331.31	673,239.82	669,014.12	105,474
2023-07-11	673,239.82	680,079.70	669,331.31	670,308.44	666,101.14	115,634
2023-07-10	682,033.95	683,988.20	666,399.93	669,331.31	665,130.14	171,174
2023-07-07	683,988.20	688,873.83	678,125.45	681,056.82	676,782.06	137,316
2023-07-06	694,736.59	694,736.59	677,148.32	686,919.58	682,608.02	182,212
2023-07-05	698,645.09	698,645.09	687,896.71	691,805.21	687,462.98	133,198
2023-07-04	705,484.97	705,484.97	691,805.21	694,736.59	690,375.96	249,021
2023-07-03	664,445.68	700,599.34	661,514.30	700,599.34	696,201.92	349,742
2023-06-30	650,765.92	660,537.18	638,063.28	653,697.30	649,594.26	259,773
2023-06-29	641,971.78	663,468.56	640,994.66	649,788.79	645,710.29	231,164
2023-06-28	668,354.19	668,354.19	641,971.78	641,971.78	637,942.34	274,413
2023-06-27	660,537.18	667,377.06	658,582.93	662,491.43	658,333.19	166,390
2023-06-26	661,514.30	671,285.56	658,582.93	667,377.06	663,188.16	142,531
2023-06-23	678,125.45	682,033.95	665,422.81	667,377.06	663,188.16	191,146
2023-06-22	671,285.56	683,011.08	671,285.56	679,102.57	674,840.07	157,814
2023-06-21	687,896.71	699,622.22	678,125.45	679,102.57	674,840.07	191,484
2023-06-20	687,896.71	689,850.96	675,194.07	685,942.45	681,637.02	234,378
2023-06-19	709,393.48	712,324.86	696,690.84	698,645.09	694,259.93	169,320
2023-06-16	712,324.86	717,210.49	705,484.97	710,370.60	705,911.85	182,440
2023-06-15	710,370.60	718,187.61	702,553.60	710,370.60	705,911.85	179,659
2023-06-14	723,073.24	726,981.75	708,416.35	714,279.11	709,795.82	202,796
2023-06-13	723,073.24	727,958.87	718,187.61	725,027.49	720,476.74	150,286
2023-06-12	725,027.49	727,958.87	717,210.49	723,073.24	718,534.75	139,576
2023-06-09	712,324.86	718,187.61	709,393.48	718,187.61	713,679.79	154,434
2023-06-08	719,164.74	719,164.74	700,599.34	712,324.86	707,853.83	202,017
2023-06-07	705,484.97	723,073.24	702,553.60	718,187.61	713,679.79	233,486
2023-06-05	705,484.97	705,484.97	693,759.46	700,599.34	696,201.92	79,368
2023-06-02	691,805.21	701,576.47	689,850.96	698,645.09	694,259.93	159,131
2023-06-01	701,576.47	704,507.85	689,850.96	691,805.21	687,462.98	137,778
2023-05-31	695,713.71	706,462.10	695,713.71	701,576.47	697,172.91	287,334
2023-05-30	682,033.95	707,439.23	682,033.95	701,576.47	697,172.91	213,134
2023-05-26	681,056.82	686,919.58	677,148.32	677,148.32	672,898.09	127,477
2023-05-25	687,896.71	694,736.59	683,988.20	683,988.20	679,695.04	184,091
2023-05-24	683,988.20	697,667.97	683,988.20	697,667.97	693,288.94	144,240
2023-05-23	686,919.58	697,667.97	683,011.08	693,759.46	689,404.97	179,620
2023-05-22	684,965.33	689,850.96	676,171.19	683,988.20	679,695.04	156,309
2023-05-19	676,171.19	682,033.95	667,377.06	682,033.95	677,753.05	234,211
2023-05-18	678,125.45	679,102.57	670,308.44	676,171.19	671,927.10	144,709
2023-05-17	654,674.42	676,171.19	652,720.17	675,194.07	670,956.10	182,453
2023-05-16	662,491.43	669,331.31	654,674.42	655,651.55	651,536.24	139,769
2023-05-15	650,765.92	659,560.05	640,017.53	658,582.93	654,449.22	194,104
2023-05-12	648,811.67	656,628.67	647,834.54	649,788.79	645,710.29	149,611
2023-05-11	657,605.80	660,537.18	651,743.04	654,674.42	650,565.25	182,278
2023-05-10	660,537.18	671,285.56	654,674.42	656,628.67	652,507.24	145,735
2023-05-09	670,308.44	673,239.82	651,743.04	664,445.68	660,275.18	205,063
2023-05-08	669,331.31	675,194.07	662,491.43	668,354.19	664,159.15	211,414
2023-05-04	665,422.81	676,171.19	659,560.05	668,354.19	664,159.15	179,012

← NewerPage 14 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.