Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 454,000.00 | 461,500.00 | 425,000.00 | 434,500.00 | 434,500.00 | 484,964 |
| 2026-07-15 | 441,000.00 | 471,500.00 | 439,500.00 | 454,000.00 | 454,000.00 | 607,682 |
| 2026-07-14 | 454,000.00 | 454,000.00 | 406,000.00 | 427,500.00 | 427,500.00 | 713,492 |
| 2026-07-13 | 443,000.00 | 481,500.00 | 432,000.00 | 440,000.00 | 440,000.00 | 849,490 |
| 2026-07-10 | 406,000.00 | 442,500.00 | 406,000.00 | 434,000.00 | 434,000.00 | 481,772 |
| 2026-07-09 | 414,000.00 | 420,500.00 | 390,000.00 | 401,500.00 | 401,500.00 | 595,813 |
| 2026-07-08 | 433,000.00 | 433,000.00 | 403,500.00 | 412,000.00 | 412,000.00 | 549,542 |
| 2026-07-07 | 451,500.00 | 457,000.00 | 431,500.00 | 445,000.00 | 445,000.00 | 486,461 |
| 2026-07-06 | 472,000.00 | 472,500.00 | 437,000.00 | 451,500.00 | 451,500.00 | 412,053 |
| 2026-07-03 | 471,000.00 | 471,000.00 | 429,000.00 | 467,500.00 | 467,500.00 | 498,975 |
| 2026-07-02 | 486,000.00 | 493,500.00 | 459,500.00 | 470,500.00 | 470,500.00 | 451,674 |
| 2026-07-01 | 501,000.00 | 504,000.00 | 478,000.00 | 491,000.00 | 491,000.00 | 431,232 |
| 2026-06-30 | 504,000.00 | 511,000.00 | 485,000.00 | 487,000.00 | 487,000.00 | 564,868 |
| 2026-06-29 | 468,500.00 | 514,000.00 | 459,500.00 | 512,000.00 | 512,000.00 | 737,533 |
| 2026-06-26 | 480,000.00 | 496,000.00 | 442,000.00 | 455,000.00 | 455,000.00 | 580,098 |
| 2026-06-25 | 501,000.00 | 512,000.00 | 479,000.00 | 481,000.00 | 481,000.00 | 430,322 |
| 2026-06-24 | 478,500.00 | 495,500.00 | 467,500.00 | 489,000.00 | 489,000.00 | 580,727 |
| 2026-06-23 | 534,000.00 | 547,000.00 | 469,000.00 | 469,000.00 | 469,000.00 | 712,421 |
| 2026-06-22 | 564,000.00 | 570,000.00 | 530,000.00 | 533,000.00 | 533,000.00 | 435,643 |
| 2026-06-19 | 527,000.00 | 582,000.00 | 527,000.00 | 555,000.00 | 555,000.00 | 964,995 |
| 2026-06-18 | 543,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | 391,100 |
| 2026-06-17 | 556,000.00 | 556,000.00 | 536,000.00 | 550,000.00 | 550,000.00 | 257,980 |
| 2026-06-16 | 564,000.00 | 565,000.00 | 546,000.00 | 549,000.00 | 549,000.00 | 352,915 |
| 2026-06-15 | 566,000.00 | 573,000.00 | 542,000.00 | 553,000.00 | 553,000.00 | 531,797 |
| 2026-06-12 | 531,000.00 | 570,000.00 | 520,000.00 | 539,000.00 | 539,000.00 | 677,491 |
| 2026-06-11 | 476,500.00 | 498,500.00 | 466,500.00 | 498,500.00 | 498,500.00 | 498,703 |
| 2026-06-10 | 509,000.00 | 524,000.00 | 482,000.00 | 496,500.00 | 496,500.00 | 514,326 |
| 2026-06-09 | 516,000.00 | 527,000.00 | 488,000.00 | 515,000.00 | 515,000.00 | 590,666 |
| 2026-06-08 | 504,000.00 | 525,000.00 | 499,500.00 | 503,000.00 | 503,000.00 | 624,954 |
| 2026-06-05 | 599,000.00 | 601,000.00 | 555,000.00 | 568,000.00 | 568,000.00 | 542,951 |
| 2026-06-04 | 604,000.00 | 624,000.00 | 586,000.00 | 607,000.00 | 607,000.00 | 466,801 |
| 2026-06-02 | 641,000.00 | 670,000.00 | 595,000.00 | 602,000.00 | 602,000.00 | 1,018,750 |
| 2026-06-01 | 679,000.00 | 679,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | 854,997 |
| 2026-05-29 | 680,000.00 | 707,000.00 | 657,000.00 | 688,000.00 | 688,000.00 | 2,040,080 |
| 2026-05-28 | 660,000.00 | 691,000.00 | 643,000.00 | 676,000.00 | 676,000.00 | 1,585,322 |
| 2026-05-27 | 636,000.00 | 674,000.00 | 629,000.00 | 630,000.00 | 630,000.00 | 799,920 |
| 2026-05-26 | 666,000.00 | 667,000.00 | 631,000.00 | 642,000.00 | 642,000.00 | 481,983 |
| 2026-05-22 | 640,000.00 | 657,000.00 | 627,000.00 | 647,000.00 | 647,000.00 | 652,607 |
| 2026-05-21 | 592,000.00 | 616,000.00 | 578,000.00 | 616,000.00 | 616,000.00 | 516,899 |
| 2026-05-20 | 580,000.00 | 584,000.00 | 548,000.00 | 570,000.00 | 570,000.00 | 691,785 |
| 2026-05-19 | 612,000.00 | 621,000.00 | 570,000.00 | 587,000.00 | 587,000.00 | 511,340 |
| 2026-05-18 | 592,000.00 | 616,000.00 | 565,000.00 | 613,000.00 | 613,000.00 | 554,836 |
| 2026-05-15 | 629,000.00 | 668,000.00 | 603,000.00 | 614,000.00 | 614,000.00 | 1,100,294 |
| 2026-05-14 | 663,000.00 | 665,000.00 | 623,000.00 | 636,000.00 | 636,000.00 | 712,838 |
| 2026-05-13 | 612,000.00 | 645,000.00 | 600,000.00 | 634,000.00 | 634,000.00 | 788,819 |
| 2026-05-12 | 676,000.00 | 680,000.00 | 616,000.00 | 629,000.00 | 629,000.00 | 1,349,091 |
| 2026-05-11 | 670,000.00 | 693,000.00 | 651,000.00 | 684,000.00 | 684,000.00 | 850,986 |
| 2026-05-08 | 683,000.00 | 694,000.00 | 671,000.00 | 678,000.00 | 678,000.00 | 460,537 |
| 2026-05-07 | 698,000.00 | 698,000.00 | 677,000.00 | 694,000.00 | 694,000.00 | 604,589 |
| 2026-05-06 | 707,000.00 | 707,000.00 | 677,000.00 | 698,000.00 | 698,000.00 | 813,564 |
| 2026-05-04 | 715,000.00 | 717,000.00 | 694,000.00 | 705,000.00 | 705,000.00 | 663,957 |
| 2026-04-30 | 721,000.00 | 723,000.00 | 692,000.00 | 695,000.00 | 695,000.00 | 853,824 |
| 2026-04-29 | 689,000.00 | 714,000.00 | 685,000.00 | 712,000.00 | 712,000.00 | 1,268,312 |
| 2026-04-28 | 657,000.00 | 690,000.00 | 650,000.00 | 680,000.00 | 680,000.00 | 1,454,459 |
| 2026-04-27 | 641,000.00 | 648,000.00 | 616,000.00 | 635,000.00 | 635,000.00 | 701,082 |
| 2026-04-24 | 648,000.00 | 663,000.00 | 631,000.00 | 641,000.00 | 641,000.00 | 786,062 |
| 2026-04-23 | 657,000.00 | 669,000.00 | 613,000.00 | 630,000.00 | 630,000.00 | 1,204,489 |
| 2026-04-22 | 686,000.00 | 686,000.00 | 647,000.00 | 659,000.00 | 659,000.00 | 1,727,542 |
| 2026-04-21 | 570,000.00 | 648,000.00 | 557,000.00 | 645,000.00 | 645,000.00 | 2,533,682 |
| 2026-04-20 | 515,000.00 | 549,000.00 | 509,000.00 | 538,000.00 | 538,000.00 | 827,022 |
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.