Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	604,841.00	605,818.12	597,023.99	604,841.00	600,052.50	213,794
2022-08-10	603,863.87	610,703.75	597,023.99	598,001.11	593,266.77	263,219
2022-08-09	592,138.36	603,863.87	587,252.73	600,932.49	596,174.94	338,626
2022-08-08	582,367.10	589,206.98	578,458.59	583,344.22	578,725.92	164,050
2022-08-05	578,458.59	586,275.60	576,504.34	584,321.35	579,695.31	280,124
2022-08-04	581,389.97	582,367.10	566,733.08	575,527.22	570,970.80	210,930
2022-08-03	558,916.07	574,550.09	558,916.07	572,595.84	568,062.63	246,110
2022-08-02	575,527.22	575,527.22	557,938.95	558,916.07	554,491.17	228,850
2022-08-01	555,984.70	569,664.46	549,144.81	569,664.46	565,154.46	347,846
2022-07-29	572,595.84	580,412.85	541,327.81	555,984.70	551,583.00	617,223
2022-07-28	548,167.69	565,755.96	545,236.31	564,778.83	560,307.51	264,207
2022-07-27	551,099.07	555,007.57	537,419.30	543,282.06	538,980.92	167,359
2022-07-26	544,259.18	550,121.94	536,442.18	550,121.94	545,766.66	133,938
2022-07-25	553,053.32	558,916.07	544,259.18	545,236.31	540,919.70	177,340
2022-07-22	555,007.57	560,870.33	549,144.81	555,007.57	550,613.61	146,442
2022-07-21	551,099.07	560,870.33	545,236.31	554,030.44	549,644.22	226,115
2022-07-20	544,259.18	552,076.19	537,419.30	546,213.44	541,889.09	263,054
2022-07-19	536,442.18	541,327.81	530,579.42	532,533.67	528,317.63	138,006
2022-07-18	537,419.30	544,259.18	525,693.79	533,510.80	529,287.02	159,313
2022-07-15	534,487.92	543,282.06	529,602.29	535,465.05	531,225.80	234,444
2022-07-14	524,716.66	537,419.30	521,785.29	528,625.17	524,440.07	337,720
2022-07-13	514,945.40	525,693.79	508,105.52	515,922.53	511,838.00	222,301
2022-07-12	511,036.90	516,899.66	500,288.51	515,922.53	511,838.00	180,957
2022-07-11	526,670.92	535,465.05	511,036.90	514,945.40	510,868.61	179,491
2022-07-08	541,327.81	546,213.44	518,853.91	524,716.66	520,562.51	241,688
2022-07-07	518,853.91	533,510.80	516,899.66	528,625.17	524,440.07	215,443
2022-07-06	517,876.78	520,808.16	505,174.14	510,059.77	506,021.66	217,290
2022-07-05	500,288.51	523,739.54	497,357.14	523,739.54	519,593.12	211,714
2022-07-04	498,334.26	504,197.02	489,540.13	494,425.76	490,511.42	213,900
2022-07-01	519,831.03	522,762.41	497,357.14	500,288.51	496,327.76	347,433
2022-06-30	551,099.07	555,984.70	519,831.03	519,831.03	515,715.56	471,606
2022-06-29	557,938.95	565,755.96	555,984.70	556,961.82	552,552.39	176,745
2022-06-28	555,007.57	567,710.21	552,076.19	567,710.21	563,215.68	240,766
2022-06-27	550,121.94	563,801.70	548,167.69	555,984.70	551,583.00	263,234
2022-06-24	521,785.29	539,373.55	514,945.40	537,419.30	533,164.58	273,527
2022-06-23	524,716.66	537,419.30	519,831.03	520,808.16	516,684.95	282,494
2022-06-22	560,870.33	561,847.45	524,716.66	524,716.66	520,562.51	329,839
2022-06-21	555,984.70	563,801.70	551,099.07	558,916.07	554,491.17	264,101
2022-06-20	547,190.56	559,893.20	535,465.05	546,213.44	541,889.09	259,472
2022-06-17	528,625.17	552,076.19	522,762.41	543,282.06	538,980.92	406,795
2022-06-16	524,716.66	550,121.94	524,716.66	536,442.18	532,195.19	331,956
2022-06-15	521,785.29	524,716.66	509,082.65	515,922.53	511,838.00	223,467
2022-06-14	525,693.79	526,670.92	506,151.27	518,853.91	514,746.17	450,985
2022-06-13	533,510.80	547,190.56	533,510.80	536,442.18	532,195.19	213,418
2022-06-10	536,442.18	550,121.94	535,465.05	547,190.56	542,858.48	198,596
2022-06-09	534,487.92	543,282.06	526,670.92	543,282.06	538,980.92	429,469
2022-06-08	533,510.80	538,396.43	529,602.29	534,487.92	530,256.41	266,336
2022-06-07	549,144.81	551,099.07	523,739.54	523,739.54	519,593.12	503,979
2022-06-03	559,893.20	561,847.45	553,053.32	555,984.70	551,583.00	198,146
2022-06-02	555,984.70	558,916.07	550,121.94	555,984.70	551,583.00	252,206
2022-05-31	562,824.58	566,733.08	551,099.07	561,847.45	557,399.34	600,027
2022-05-30	583,344.22	584,321.35	555,984.70	567,710.21	563,215.68	402,117
2022-05-27	576,504.34	582,367.10	571,618.71	576,504.34	571,940.19	200,768
2022-05-26	577,481.47	579,435.72	565,755.96	568,687.33	564,185.07	207,955
2022-05-25	576,504.34	578,458.59	565,755.96	574,550.09	570,001.41	237,469
2022-05-24	599,955.37	599,955.37	569,664.46	571,618.71	567,093.24	323,339
2022-05-23	600,932.49	608,749.50	592,138.36	597,023.99	592,297.38	218,769
2022-05-20	581,389.97	596,046.86	580,412.85	591,161.23	586,481.04	287,144
2022-05-19	572,595.84	582,367.10	572,595.84	577,481.47	572,909.58	197,633
2022-05-18	585,298.48	593,115.48	578,458.59	589,206.98	584,542.26	206,765

← NewerPage 18 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.