Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	679,102.57	700,599.34	674,216.94	694,736.59	690,375.96	212,054
2023-02-06	690,828.08	699,622.22	684,965.33	684,965.33	680,666.03	200,934
2023-02-03	706,462.10	707,439.23	685,942.45	697,667.97	693,288.94	197,274
2023-02-02	705,484.97	712,324.86	695,713.71	699,622.22	695,230.92	240,761
2023-02-01	681,056.82	704,507.85	675,194.07	703,530.72	699,114.90	406,968
2023-01-31	681,056.82	687,896.71	666,399.93	669,331.31	665,130.14	448,986
2023-01-30	678,125.45	678,125.45	664,445.68	671,285.56	667,072.13	329,457
2023-01-27	664,445.68	673,239.82	652,720.17	671,285.56	667,072.13	270,922
2023-01-26	642,948.91	660,537.18	629,269.15	656,628.67	652,507.24	286,197
2023-01-25	620,475.01	637,086.15	617,543.63	634,154.78	630,174.40	259,973
2023-01-20	598,978.24	605,818.12	594,092.61	604,841.00	601,044.61	155,646
2023-01-19	597,023.99	602,886.74	590,184.11	596,046.86	592,305.68	153,895
2023-01-18	605,818.12	605,818.12	592,138.36	598,978.24	595,218.66	132,263
2023-01-17	607,772.37	609,726.63	597,023.99	601,909.62	598,131.63	137,116
2023-01-16	615,589.38	622,429.26	607,772.37	609,726.63	605,899.58	133,041
2023-01-13	614,612.26	623,406.39	614,612.26	616,566.51	612,696.53	159,321
2023-01-12	616,566.51	618,520.76	607,772.37	614,612.26	610,754.54	246,471
2023-01-11	603,863.87	611,680.88	598,001.11	609,726.63	605,899.58	221,052
2023-01-10	592,138.36	605,818.12	590,184.11	598,001.11	594,247.66	254,778
2023-01-09	578,458.59	588,229.85	572,595.84	586,275.60	582,595.75	233,306
2023-01-06	564,778.83	580,412.85	560,870.33	572,595.84	569,001.85	229,361
2023-01-05	598,001.11	598,001.11	568,687.33	569,664.46	566,088.87	376,034
2023-01-04	582,367.10	592,138.36	567,710.21	589,206.98	585,508.73	228,895
2023-01-03	598,978.24	603,863.87	582,367.10	591,161.23	587,450.71	208,541
2023-01-02	583,344.22	601,909.62	583,344.22	588,229.85	584,537.73	145,429
2022-12-29	590,184.11	592,138.36	577,481.47	577,481.47	573,856.81	202,397
2022-12-28	602,886.74	607,772.37	586,275.60	589,206.98	585,508.73	244,495
2022-12-27	613,635.13	619,497.89	602,886.74	609,726.63	604,899.45	183,048
2022-12-26	603,863.87	612,658.00	603,863.87	609,726.63	604,899.45	127,546
2022-12-23	611,680.88	613,635.13	599,955.37	607,772.37	602,960.67	208,910
2022-12-22	622,429.26	629,269.15	616,566.51	622,429.26	617,501.53	172,971
2022-12-21	631,223.40	631,223.40	613,635.13	619,497.89	614,593.36	169,553
2022-12-20	631,223.40	639,040.41	623,406.39	630,246.27	625,256.65	132,279
2022-12-19	642,948.91	643,926.04	627,314.89	632,200.52	627,195.43	204,482
2022-12-16	639,040.41	651,743.04	633,177.65	651,743.04	646,583.23	276,356
2022-12-15	645,880.29	657,605.80	642,948.91	649,788.79	644,644.45	202,364
2022-12-14	633,177.65	653,697.30	633,177.65	651,743.04	646,583.23	226,777
2022-12-13	640,017.53	648,811.67	624,383.52	628,292.02	623,317.87	204,732
2022-12-12	623,406.39	641,971.78	617,543.63	635,131.90	630,103.60	315,968
2022-12-09	675,194.07	677,148.32	630,246.27	630,246.27	625,256.65	439,557
2022-12-08	692,782.34	699,622.22	677,148.32	677,148.32	671,787.37	303,035
2022-12-07	689,850.96	698,645.09	683,988.20	691,805.21	686,328.23	177,415
2022-12-06	669,331.31	694,736.59	665,422.81	689,850.96	684,389.45	216,995
2022-12-05	701,576.47	703,530.72	679,102.57	681,056.82	675,664.94	225,122
2022-12-02	705,484.97	712,324.86	701,576.47	701,576.47	696,022.13	128,418
2022-12-01	720,141.86	724,050.37	708,416.35	709,393.48	703,777.25	159,624
2022-11-30	700,599.34	712,324.86	693,759.46	712,324.86	706,685.42	260,393
2022-11-29	707,439.23	707,439.23	696,690.84	701,576.47	696,022.13	141,551
2022-11-28	710,370.60	713,301.98	698,645.09	710,370.60	704,746.64	194,613
2022-11-25	704,507.85	712,324.86	696,690.84	708,416.35	702,807.86	230,694
2022-11-24	696,690.84	703,530.72	689,850.96	703,530.72	697,960.91	209,106
2022-11-23	674,216.94	692,782.34	672,262.69	684,965.33	679,542.50	203,793
2022-11-22	677,148.32	687,896.71	664,445.68	664,445.68	659,185.30	189,569
2022-11-21	688,873.83	690,828.08	672,262.69	678,125.45	672,756.76	219,252
2022-11-18	683,988.20	699,622.22	680,079.70	684,965.33	679,542.50	175,784
2022-11-17	703,530.72	704,507.85	683,988.20	683,988.20	678,573.11	295,080
2022-11-16	705,484.97	706,462.10	686,919.58	705,484.97	699,899.69	318,665
2022-11-15	738,707.26	738,707.26	698,645.09	701,576.47	696,022.13	598,159
2022-11-14	731,867.38	765,089.66	722,096.12	741,638.64	735,767.12	440,018
2022-11-11	724,050.37	732,844.50	716,233.36	729,913.12	724,134.44	315,840

← NewerPage 16 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.