Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	530,579.42	553,053.32	529,602.29	544,259.18	539,950.31	400,350
2022-02-16	532,533.67	535,465.05	524,716.66	527,648.04	523,470.68	226,016
2022-02-15	512,991.15	529,602.29	512,014.03	517,876.78	513,776.78	236,615
2022-02-14	519,831.03	527,648.04	509,082.65	513,968.28	509,899.22	451,614
2022-02-11	544,259.18	545,236.31	532,533.67	534,487.92	530,256.41	374,174
2022-02-10	559,893.20	566,733.08	550,121.94	555,984.70	551,583.00	301,799
2022-02-09	547,190.56	560,870.33	542,304.93	553,053.32	548,674.83	338,035
2022-02-08	550,121.94	557,938.95	533,510.80	543,282.06	538,980.92	681,376
2022-02-07	575,527.22	576,504.34	554,030.44	555,007.57	550,613.61	384,656
2022-02-04	566,733.08	576,504.34	560,870.33	573,572.96	569,032.02	449,967
2022-02-03	575,527.22	586,275.60	566,733.08	570,641.59	566,123.85	549,058
2022-01-28	574,550.09	578,458.59	539,373.55	570,641.59	566,123.85	894,638
2022-01-27	622,429.26	631,223.40	576,504.34	580,412.85	575,817.75	614,608
2022-01-26	631,223.40	636,109.03	618,520.76	618,520.76	613,623.97	337,019
2022-01-25	658,582.93	660,537.18	625,360.64	627,314.89	622,348.48	473,917
2022-01-24	660,537.18	669,331.31	651,743.04	666,399.93	661,124.08	288,541
2022-01-21	671,285.56	675,194.07	653,697.30	668,354.19	663,062.86	268,049
2022-01-20	641,971.78	676,171.19	637,086.15	672,262.69	666,940.42	384,612
2022-01-19	660,537.18	664,445.68	643,926.04	645,880.29	640,766.89	327,815
2022-01-18	627,314.89	666,399.93	625,360.64	659,560.05	654,338.35	498,646
2022-01-17	631,223.40	642,948.91	623,406.39	626,337.77	621,379.09	263,965
2022-01-14	639,040.41	649,788.79	628,292.02	632,200.52	627,195.43	251,610
2022-01-13	658,582.93	658,582.93	644,903.16	650,765.92	645,613.84	321,112
2022-01-12	617,543.63	647,834.54	617,543.63	643,926.04	638,828.11	448,093
2022-01-11	625,360.64	625,360.64	607,772.37	612,658.00	607,807.62	278,371
2022-01-10	622,429.26	622,429.26	608,749.50	609,726.63	604,899.45	267,763
2022-01-07	633,177.65	634,154.78	620,475.01	621,452.14	616,532.14	469,049
2022-01-06	627,314.89	642,948.91	623,406.39	627,314.89	622,348.48	241,354
2022-01-05	629,269.15	635,131.90	620,475.01	633,177.65	628,164.82	344,782
2022-01-04	638,063.28	640,994.66	630,246.27	634,154.78	629,134.21	214,158
2022-01-03	647,834.54	648,811.67	628,292.02	635,131.90	630,103.60	174,073
2021-12-30	641,971.78	644,903.16	636,109.03	640,017.53	634,950.55	151,311
2021-12-29	644,903.16	651,743.04	640,017.53	647,834.54	642,705.67	244,140
2021-12-28	632,200.52	636,109.03	625,360.64	636,109.03	630,103.60	234,749
2021-12-27	636,109.03	636,109.03	627,314.89	629,269.15	623,328.29	132,591
2021-12-24	633,177.65	646,857.41	631,223.40	636,109.03	630,103.60	220,243
2021-12-23	626,337.77	631,223.40	623,406.39	628,292.02	622,360.39	265,515
2021-12-22	631,223.40	634,154.78	614,612.26	617,543.63	611,713.48	376,746
2021-12-21	638,063.28	639,040.41	613,635.13	630,246.27	624,296.19	455,237
2021-12-20	659,560.05	660,537.18	638,063.28	639,040.41	633,007.30	361,122
2021-12-17	655,651.55	670,308.44	655,651.55	664,445.68	658,172.73	248,462
2021-12-16	664,445.68	675,194.07	662,491.43	667,377.06	661,076.43	229,181
2021-12-15	658,582.93	662,491.43	645,880.29	658,582.93	652,365.32	334,799
2021-12-14	681,056.82	682,033.95	664,445.68	664,445.68	658,172.73	299,951
2021-12-13	692,782.34	703,530.72	685,942.45	686,919.58	680,434.45	162,921
2021-12-10	688,873.83	694,736.59	681,056.82	692,782.34	686,241.86	187,938
2021-12-09	697,667.97	700,599.34	688,873.83	691,805.21	685,273.96	320,350
2021-12-08	683,988.20	702,553.60	679,102.57	693,759.46	687,209.76	270,981
2021-12-07	684,965.33	685,942.45	668,354.19	675,194.07	668,819.64	176,088
2021-12-06	676,171.19	686,919.58	667,377.06	682,033.95	675,594.95	166,323
2021-12-03	666,399.93	683,011.08	665,422.81	676,171.19	669,787.54	266,627
2021-12-02	672,262.69	680,079.70	664,445.68	669,331.31	663,012.23	298,699
2021-12-01	678,125.45	682,033.95	664,445.68	677,148.32	670,755.44	231,583
2021-11-30	695,713.71	700,599.34	662,491.43	672,262.69	665,915.94	402,355
2021-11-29	685,942.45	694,736.59	676,171.19	692,782.34	686,241.86	205,411
2021-11-26	692,782.34	708,416.35	689,850.96	696,690.84	690,113.46	197,075
2021-11-25	711,347.73	713,301.98	697,667.97	698,645.09	692,049.27	208,091
2021-11-24	715,256.23	721,118.99	704,507.85	713,301.98	706,567.78	200,789
2021-11-23	727,958.87	727,958.87	709,393.48	720,141.86	713,343.09	212,291
2021-11-22	734,798.75	734,798.75	720,141.86	728,936.00	722,054.20	220,531

← NewerPage 20 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.