Samsung SDI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	743,592.89	743,592.89	733,821.63	739,684.38	732,701.11	191,942
2021-11-18	739,684.38	745,547.14	735,775.88	745,547.14	738,508.52	152,011
2021-11-17	750,432.77	754,341.27	739,684.38	744,570.01	737,540.62	168,243
2021-11-16	736,753.01	747,501.39	734,798.75	742,615.76	735,604.82	206,156
2021-11-15	740,661.51	741,638.64	729,913.12	736,753.01	729,797.41	127,256
2021-11-12	739,684.38	739,684.38	727,958.87	733,821.63	726,893.71	198,434
2021-11-11	729,913.12	735,775.88	718,187.61	735,775.88	728,829.51	234,809
2021-11-10	722,096.12	730,890.25	718,187.61	730,890.25	723,990.00	164,560
2021-11-09	723,073.24	734,798.75	721,118.99	730,890.25	723,990.00	159,777
2021-11-08	738,707.26	738,707.26	723,073.24	726,981.75	720,118.40	144,621
2021-11-05	734,798.75	737,730.13	721,118.99	737,730.13	730,765.31	195,448
2021-11-04	723,073.24	733,821.63	721,118.99	733,821.63	726,893.71	315,496
2021-11-03	715,256.23	729,913.12	708,416.35	715,256.23	708,503.59	258,256
2021-11-02	715,256.23	726,004.62	707,439.23	714,279.11	707,535.68	224,074
2021-11-01	716,233.36	716,233.36	699,622.22	706,462.10	699,792.48	262,093
2021-10-29	729,913.12	731,867.38	717,210.49	717,210.49	710,439.39	357,977
2021-10-28	737,730.13	747,501.39	728,936.00	728,936.00	722,054.20	281,118
2021-10-27	721,118.99	735,775.88	720,141.86	732,844.50	725,925.80	169,968
2021-10-26	728,936.00	731,867.38	717,210.49	728,936.00	722,054.20	268,960
2021-10-25	713,301.98	721,118.99	701,576.47	716,233.36	709,471.49	198,490
2021-10-22	708,416.35	723,073.24	701,576.47	720,141.86	713,343.09	241,823
2021-10-21	711,347.73	715,256.23	693,759.46	706,462.10	699,792.48	221,631
2021-10-20	718,187.61	722,096.12	707,439.23	710,370.60	703,664.08	198,873
2021-10-19	698,645.09	712,324.86	689,850.96	710,370.60	703,664.08	239,810
2021-10-18	708,416.35	712,324.86	684,965.33	688,873.83	682,370.26	360,187
2021-10-15	686,919.58	698,645.09	682,033.95	695,713.71	689,145.56	250,720
2021-10-14	664,445.68	676,171.19	659,560.05	676,171.19	669,787.54	319,392

← NewerPage 21 of 21 · 1,227 trading days

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.