Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	665,422.81	676,171.19	659,560.05	668,354.19	664,159.15	179,012
2023-05-03	682,033.95	682,033.95	664,445.68	668,354.19	664,159.15	229,198
2023-05-02	679,102.57	686,919.58	675,194.07	683,988.20	679,695.04	225,890
2023-04-28	694,736.59	694,736.59	666,399.93	675,194.07	670,956.10	558,740
2023-04-27	686,919.58	693,759.46	680,079.70	689,850.96	685,521.00	269,330
2023-04-26	690,828.08	704,507.85	684,965.33	686,919.58	682,608.02	225,597
2023-04-25	718,187.61	720,141.86	682,033.95	689,850.96	685,521.00	264,657
2023-04-24	717,210.49	723,073.24	704,507.85	709,393.48	704,940.85	164,923
2023-04-21	728,936.00	738,707.26	712,324.86	717,210.49	712,708.80	211,489
2023-04-20	735,775.88	747,501.39	728,936.00	731,867.38	727,273.69	186,262
2023-04-19	748,478.52	748,478.52	734,798.75	740,661.51	736,012.63	226,776
2023-04-18	737,730.13	756,295.53	728,936.00	748,478.52	743,780.57	298,393
2023-04-17	739,684.38	742,615.76	731,867.38	737,730.13	733,099.65	219,591
2023-04-14	755,318.40	757,272.65	732,844.50	744,570.01	739,896.60	241,801
2023-04-13	735,775.88	751,409.90	726,981.75	751,409.90	746,693.55	285,236
2023-04-12	758,249.78	761,181.16	733,821.63	746,524.27	741,838.58	297,799
2023-04-11	738,707.26	758,249.78	728,936.00	749,455.64	744,751.56	451,807
2023-04-10	721,118.99	738,707.26	718,187.61	731,867.38	727,273.69	360,941
2023-04-07	725,027.49	729,913.12	714,279.11	721,118.99	716,592.77	265,150
2023-04-06	746,524.27	748,478.52	724,050.37	727,958.87	723,389.72	412,263
2023-04-05	713,301.98	768,998.16	710,370.60	760,204.03	755,432.49	481,034
2023-04-04	723,073.24	732,844.50	707,439.23	709,393.48	704,940.85	213,520
2023-04-03	732,844.50	732,844.50	713,301.98	727,958.87	723,389.72	227,862
2023-03-31	705,484.97	718,187.61	697,667.97	718,187.61	713,679.79	254,072
2023-03-30	719,164.74	719,164.74	704,507.85	704,507.85	700,085.89	209,851
2023-03-29	699,622.22	718,187.61	699,622.22	718,187.61	713,679.79	272,511
2023-03-28	703,530.72	708,416.35	693,759.46	705,484.97	701,056.88	175,337
2023-03-27	709,393.48	721,118.99	704,507.85	706,462.10	702,027.88	259,365
2023-03-24	724,050.37	724,050.37	695,713.71	702,553.60	698,143.90	272,656
2023-03-23	704,507.85	733,821.63	704,507.85	728,936.00	724,360.71	301,521
2023-03-22	708,416.35	718,187.61	703,530.72	715,256.23	710,766.81	247,165
2023-03-21	708,416.35	715,256.23	691,805.21	700,599.34	696,201.92	222,314
2023-03-20	692,782.34	707,439.23	690,828.08	698,645.09	694,259.93	182,938
2023-03-17	727,958.87	729,913.12	688,873.83	704,507.85	700,085.89	352,573
2023-03-16	707,439.23	722,096.12	699,622.22	722,096.12	717,563.76	219,905
2023-03-15	711,347.73	730,890.25	709,393.48	717,210.49	712,708.80	243,096
2023-03-14	711,347.73	716,233.36	694,736.59	708,416.35	703,969.86	298,594
2023-03-13	721,118.99	727,958.87	705,484.97	721,118.99	716,592.77	217,931
2023-03-10	705,484.97	724,050.37	704,507.85	720,141.86	715,621.78	238,948
2023-03-09	738,707.26	739,684.38	713,301.98	715,256.23	710,766.81	415,669
2023-03-08	768,021.04	768,021.04	736,753.01	736,753.01	732,128.66	478,464
2023-03-07	761,181.16	782,677.93	750,432.77	774,860.92	769,997.38	613,361
2023-03-06	730,890.25	763,135.41	726,004.62	763,135.41	758,345.46	771,881
2023-03-03	694,736.59	723,073.24	688,873.83	714,279.11	709,795.82	335,498
2023-03-02	677,148.32	696,690.84	677,148.32	693,759.46	689,404.97	320,082
2023-02-28	667,377.06	686,919.58	665,422.81	680,079.70	675,811.07	279,105
2023-02-27	653,697.30	663,468.56	651,743.04	662,491.43	658,333.19	171,071
2023-02-24	665,422.81	680,079.70	662,491.43	664,445.68	660,275.18	204,209
2023-02-23	664,445.68	672,262.69	652,720.17	665,422.81	661,246.17	229,643
2023-02-22	666,399.93	674,216.94	661,514.30	668,354.19	664,159.15	226,329
2023-02-21	677,148.32	683,988.20	671,285.56	676,171.19	671,927.10	181,484
2023-02-20	678,125.45	680,079.70	662,491.43	676,171.19	671,927.10	266,184
2023-02-17	705,484.97	711,347.73	685,942.45	686,919.58	682,608.02	246,335
2023-02-16	713,301.98	721,118.99	709,393.48	717,210.49	712,708.80	207,791
2023-02-15	722,096.12	726,004.62	707,439.23	709,393.48	704,940.85	276,978
2023-02-14	710,370.60	723,073.24	708,416.35	722,096.12	717,563.76	204,324
2023-02-13	712,324.86	712,324.86	701,576.47	706,462.10	702,027.88	221,459
2023-02-10	710,370.60	719,164.74	701,576.47	718,187.61	713,679.79	203,574
2023-02-09	709,393.48	722,096.12	706,462.10	721,118.99	716,592.77	254,793
2023-02-08	698,645.09	716,233.36	692,782.34	713,301.98	708,824.83	275,232

← NewerPage 15 of 21 · 1,227 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.