Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	712,324.86	715,256.23	700,599.34	708,416.35	702,807.86	337,770
2022-11-09	713,301.98	721,118.99	706,462.10	721,118.99	715,409.93	214,917
2022-11-08	717,210.49	722,096.12	694,736.59	713,301.98	707,654.81	365,593
2022-11-07	725,027.49	731,867.38	716,233.36	723,073.24	717,348.71	241,468
2022-11-04	718,187.61	725,027.49	709,393.48	716,233.36	710,562.98	273,936
2022-11-03	693,759.46	727,958.87	692,782.34	722,096.12	716,379.32	366,536
2022-11-02	732,844.50	736,753.01	698,645.09	708,416.35	702,807.86	505,654
2022-11-01	718,187.61	742,615.76	715,256.23	742,615.76	736,736.51	416,900
2022-10-31	717,210.49	723,073.24	705,484.97	720,141.86	714,440.54	300,726
2022-10-28	695,713.71	718,187.61	695,713.71	710,370.60	704,746.64	486,736
2022-10-27	669,331.31	718,187.61	667,377.06	710,370.60	704,746.64	800,495
2022-10-26	652,720.17	661,514.30	638,063.28	661,514.30	656,277.13	460,417
2022-10-25	638,063.28	652,720.17	636,109.03	640,017.53	634,950.55	284,076
2022-10-24	621,452.14	635,131.90	612,658.00	635,131.90	630,103.60	471,229
2022-10-21	590,184.11	620,475.01	590,184.11	612,658.00	607,807.62	745,756
2022-10-20	587,252.73	588,229.85	562,824.58	575,527.22	570,970.80	308,490
2022-10-19	597,023.99	598,978.24	587,252.73	592,138.36	587,450.43	241,744
2022-10-18	599,955.37	600,932.49	583,344.22	591,161.23	586,481.04	191,328
2022-10-17	582,367.10	598,978.24	574,550.09	591,161.23	586,481.04	213,918
2022-10-14	593,115.48	593,115.48	584,321.35	589,206.98	584,542.26	179,333
2022-10-13	594,092.61	594,092.61	581,389.97	582,367.10	577,756.53	281,064
2022-10-12	585,298.48	596,046.86	573,572.96	596,046.86	591,327.99	309,173
2022-10-11	565,755.96	586,275.60	564,778.83	586,275.60	581,634.09	293,191
2022-10-07	562,824.58	577,481.47	559,893.20	577,481.47	572,909.58	173,159
2022-10-06	557,938.95	578,458.59	555,007.57	571,618.71	567,093.24	179,627
2022-10-05	566,733.08	566,733.08	546,213.44	555,984.70	551,583.00	273,342
2022-10-04	537,419.30	546,213.44	524,716.66	543,282.06	538,980.92	323,561
2022-09-30	551,099.07	561,847.45	531,556.55	533,510.80	529,287.02	311,430
2022-09-29	561,847.45	570,641.59	548,167.69	553,053.32	548,674.83	211,601
2022-09-28	569,664.46	571,618.71	545,236.31	551,099.07	546,736.05	289,407
2022-09-27	583,344.22	585,298.48	561,847.45	573,572.96	569,032.02	244,344
2022-09-26	587,252.73	595,069.74	580,412.85	583,344.22	578,725.92	297,089
2022-09-23	615,589.38	617,543.63	588,229.85	596,046.86	591,327.99	230,162
2022-09-22	598,001.11	614,612.26	594,092.61	614,612.26	609,746.41	209,683
2022-09-21	611,680.88	615,589.38	597,023.99	604,841.00	600,052.50	210,436
2022-09-20	601,909.62	619,497.89	594,092.61	619,497.89	614,593.36	418,994
2022-09-19	591,161.23	603,863.87	588,229.85	594,092.61	589,389.21	174,232
2022-09-16	595,069.74	606,795.25	584,321.35	588,229.85	583,572.87	268,053
2022-09-15	605,818.12	612,658.00	598,001.11	600,932.49	596,174.94	262,351
2022-09-14	571,618.71	605,818.12	570,641.59	599,955.37	595,205.55	355,901
2022-09-13	572,595.84	590,184.11	567,710.21	588,229.85	583,572.87	338,719
2022-09-08	550,121.94	561,847.45	549,144.81	557,938.95	553,521.78	273,918
2022-09-07	547,190.56	551,099.07	538,396.43	541,327.81	537,042.14	201,026
2022-09-06	554,030.44	559,893.20	543,282.06	547,190.56	542,858.48	152,369
2022-09-05	563,801.70	566,733.08	550,121.94	553,053.32	548,674.83	151,442
2022-09-02	567,710.21	573,572.96	561,847.45	562,824.58	558,368.73	147,738
2022-09-01	575,527.22	576,504.34	561,847.45	561,847.45	557,399.34	234,610
2022-08-31	556,961.82	584,321.35	556,961.82	584,321.35	579,695.31	265,487
2022-08-30	561,847.45	566,733.08	555,007.57	564,778.83	560,307.51	167,850
2022-08-29	555,007.57	565,755.96	554,030.44	562,824.58	558,368.73	149,039
2022-08-26	574,550.09	578,458.59	570,641.59	572,595.84	568,062.63	131,472
2022-08-25	579,435.72	579,435.72	559,893.20	573,572.96	569,032.02	196,030
2022-08-24	578,458.59	585,298.48	573,572.96	577,481.47	572,909.58	153,919
2022-08-23	582,367.10	590,184.11	567,710.21	573,572.96	569,032.02	268,737
2022-08-22	597,023.99	597,023.99	586,275.60	586,275.60	581,634.09	145,479
2022-08-19	611,680.88	614,612.26	598,001.11	603,863.87	599,083.11	127,934
2022-08-18	603,863.87	610,703.75	597,023.99	609,726.63	604,899.45	182,819
2022-08-17	613,635.13	617,543.63	607,772.37	614,612.26	609,746.41	155,140
2022-08-16	620,475.01	620,475.01	611,680.88	617,543.63	612,654.58	168,897
2022-08-12	603,863.87	610,703.75	601,909.62	608,749.50	603,930.06	176,018

← NewerPage 17 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.