Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 575,527.22 | 580,412.85 | 573,572.96 | 577,481.47 | 572,909.58 | 135,718 |
| 2022-05-16 | 584,321.35 | 589,206.98 | 567,710.21 | 573,572.96 | 569,032.02 | 143,405 |
| 2022-05-13 | 555,984.70 | 579,435.72 | 555,984.70 | 575,527.22 | 570,970.80 | 253,416 |
| 2022-05-12 | 557,938.95 | 570,641.59 | 551,099.07 | 551,099.07 | 546,736.05 | 323,674 |
| 2022-05-11 | 573,572.96 | 577,481.47 | 561,847.45 | 570,641.59 | 566,123.85 | 284,159 |
| 2022-05-10 | 562,824.58 | 583,344.22 | 555,007.57 | 579,435.72 | 574,848.36 | 397,896 |
| 2022-05-09 | 595,069.74 | 600,932.49 | 577,481.47 | 577,481.47 | 572,909.58 | 239,474 |
| 2022-05-06 | 591,161.23 | 604,841.00 | 590,184.11 | 602,886.74 | 598,113.72 | 313,025 |
| 2022-05-04 | 615,589.38 | 620,475.01 | 597,023.99 | 598,001.11 | 593,266.77 | 205,790 |
| 2022-05-03 | 599,955.37 | 615,589.38 | 594,092.61 | 609,726.63 | 604,899.45 | 279,373 |
| 2022-05-02 | 590,184.11 | 598,978.24 | 587,252.73 | 597,023.99 | 592,297.38 | 199,329 |
| 2022-04-29 | 590,184.11 | 613,635.13 | 586,275.60 | 597,023.99 | 592,297.38 | 412,099 |
| 2022-04-28 | 594,092.61 | 594,092.61 | 569,664.46 | 584,321.35 | 579,695.31 | 308,322 |
| 2022-04-27 | 547,190.56 | 577,481.47 | 547,190.56 | 576,504.34 | 571,940.19 | 270,517 |
| 2022-04-26 | 567,710.21 | 576,504.34 | 566,733.08 | 567,710.21 | 563,215.68 | 147,783 |
| 2022-04-25 | 569,664.46 | 574,550.09 | 559,893.20 | 564,778.83 | 560,307.51 | 253,436 |
| 2022-04-22 | 589,206.98 | 591,161.23 | 576,504.34 | 582,367.10 | 577,756.53 | 202,948 |
| 2022-04-21 | 597,023.99 | 608,749.50 | 595,069.74 | 596,046.86 | 591,327.99 | 179,420 |
| 2022-04-20 | 596,046.86 | 598,001.11 | 586,275.60 | 593,115.48 | 588,419.82 | 175,253 |
| 2022-04-19 | 592,138.36 | 599,955.37 | 591,161.23 | 596,046.86 | 591,327.99 | 120,549 |
| 2022-04-18 | 593,115.48 | 601,909.62 | 586,275.60 | 587,252.73 | 582,603.48 | 169,097 |
| 2022-04-15 | 593,115.48 | 605,818.12 | 592,138.36 | 598,978.24 | 594,236.16 | 235,360 |
| 2022-04-14 | 588,229.85 | 605,818.12 | 583,344.22 | 605,818.12 | 601,021.89 | 542,784 |
| 2022-04-13 | 562,824.58 | 587,252.73 | 561,847.45 | 585,298.48 | 580,664.70 | 371,139 |
| 2022-04-12 | 559,893.20 | 568,687.33 | 555,984.70 | 563,801.70 | 559,338.12 | 305,985 |
| 2022-04-11 | 581,389.97 | 582,367.10 | 567,710.21 | 571,618.71 | 567,093.24 | 238,658 |
| 2022-04-08 | 573,572.96 | 591,161.23 | 572,595.84 | 587,252.73 | 582,603.48 | 263,198 |
| 2022-04-07 | 577,481.47 | 578,458.59 | 564,778.83 | 569,664.46 | 565,154.46 | 256,988 |
| 2022-04-06 | 576,504.34 | 591,161.23 | 576,504.34 | 584,321.35 | 579,695.31 | 241,721 |
| 2022-04-05 | 581,389.97 | 595,069.74 | 577,481.47 | 586,275.60 | 581,634.09 | 366,087 |
| 2022-04-04 | 562,824.58 | 573,572.96 | 549,144.81 | 571,618.71 | 567,093.24 | 321,983 |
| 2022-04-01 | 576,504.34 | 583,344.22 | 571,618.71 | 573,572.96 | 569,032.02 | 354,277 |
| 2022-03-31 | 551,099.07 | 582,367.10 | 549,144.81 | 582,367.10 | 577,756.53 | 670,498 |
| 2022-03-30 | 539,373.55 | 555,984.70 | 538,396.43 | 548,167.69 | 543,827.87 | 566,859 |
| 2022-03-29 | 527,648.04 | 532,533.67 | 520,808.16 | 529,602.29 | 525,409.46 | 220,474 |
| 2022-03-28 | 527,648.04 | 527,648.04 | 514,945.40 | 520,808.16 | 516,684.95 | 210,836 |
| 2022-03-25 | 529,602.29 | 534,487.92 | 523,739.54 | 528,625.17 | 524,440.07 | 436,747 |
| 2022-03-24 | 509,082.65 | 518,853.91 | 503,219.89 | 518,853.91 | 514,746.17 | 330,853 |
| 2022-03-23 | 503,219.89 | 515,922.53 | 501,265.64 | 508,105.52 | 504,082.88 | 398,322 |
| 2022-03-22 | 491,494.38 | 499,311.39 | 488,563.00 | 497,357.14 | 493,419.59 | 180,864 |
| 2022-03-21 | 499,311.39 | 503,219.89 | 490,517.25 | 492,471.51 | 488,572.64 | 236,312 |
| 2022-03-18 | 504,197.02 | 504,197.02 | 490,517.25 | 492,471.51 | 488,572.64 | 348,733 |
| 2022-03-17 | 503,219.89 | 505,174.14 | 494,425.76 | 496,380.01 | 492,450.20 | 383,779 |
| 2022-03-16 | 481,234.56 | 488,074.44 | 473,906.11 | 486,608.75 | 482,756.30 | 308,571 |
| 2022-03-15 | 470,974.73 | 478,303.18 | 468,043.35 | 475,860.36 | 472,093.00 | 281,753 |
| 2022-03-14 | 462,180.60 | 479,768.87 | 451,920.78 | 479,768.87 | 475,970.56 | 667,557 |
| 2022-03-11 | 489,540.13 | 495,402.88 | 461,692.04 | 469,997.61 | 466,276.66 | 621,714 |
| 2022-03-10 | 500,288.51 | 500,288.51 | 487,097.31 | 491,494.38 | 487,603.25 | 433,324 |
| 2022-03-08 | 482,700.24 | 492,471.51 | 482,211.68 | 485,631.62 | 481,786.91 | 412,490 |
| 2022-03-07 | 502,242.77 | 508,105.52 | 493,448.63 | 499,311.39 | 495,358.37 | 347,737 |
| 2022-03-04 | 535,465.05 | 535,465.05 | 515,922.53 | 515,922.53 | 511,838.00 | 332,567 |
| 2022-03-03 | 539,373.55 | 542,304.93 | 537,419.30 | 538,396.43 | 534,133.97 | 152,894 |
| 2022-03-02 | 546,213.44 | 546,213.44 | 529,602.29 | 534,487.92 | 530,256.41 | 283,726 |
| 2022-02-28 | 520,808.16 | 537,419.30 | 517,876.78 | 535,465.05 | 531,225.80 | 253,785 |
| 2022-02-25 | 514,945.40 | 529,602.29 | 512,014.03 | 526,670.92 | 522,501.29 | 255,781 |
| 2022-02-24 | 523,739.54 | 525,693.79 | 503,219.89 | 504,197.02 | 500,205.32 | 391,305 |
| 2022-02-23 | 534,487.92 | 540,350.68 | 524,716.66 | 536,442.18 | 532,195.19 | 154,931 |
| 2022-02-22 | 525,693.79 | 535,465.05 | 523,739.54 | 528,625.17 | 524,440.07 | 201,509 |
| 2022-02-21 | 532,533.67 | 542,304.93 | 522,762.41 | 540,350.68 | 536,072.75 | 158,437 |
| 2022-02-18 | 534,487.92 | 547,190.56 | 534,487.92 | 542,304.93 | 538,011.53 | 182,885 |
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.