Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 515,000.00 | 549,000.00 | 509,000.00 | 538,000.00 | 538,000.00 | 827,022 |
| 2026-04-17 | 480,000.00 | 515,000.00 | 473,000.00 | 513,000.00 | 513,000.00 | 1,116,580 |
| 2026-04-16 | 473,000.00 | 480,000.00 | 473,000.00 | 478,500.00 | 478,500.00 | 357,441 |
| 2026-04-15 | 473,500.00 | 478,500.00 | 466,000.00 | 471,000.00 | 471,000.00 | 632,770 |
| 2026-04-14 | 485,500.00 | 491,000.00 | 463,000.00 | 470,500.00 | 470,500.00 | 798,652 |
| 2026-04-13 | 476,500.00 | 493,000.00 | 472,000.00 | 477,500.00 | 477,500.00 | 482,539 |
| 2026-04-10 | 483,000.00 | 490,000.00 | 473,000.00 | 481,000.00 | 481,000.00 | 550,626 |
| 2026-04-09 | 475,000.00 | 493,500.00 | 469,000.00 | 480,000.00 | 480,000.00 | 1,003,279 |
| 2026-04-08 | 471,000.00 | 471,500.00 | 454,500.00 | 471,500.00 | 471,500.00 | 821,542 |
| 2026-04-07 | 448,500.00 | 468,500.00 | 445,000.00 | 456,500.00 | 456,500.00 | 759,485 |
| 2026-04-06 | 441,000.00 | 470,000.00 | 438,000.00 | 453,500.00 | 453,500.00 | 1,125,434 |
| 2026-04-03 | 451,500.00 | 460,000.00 | 432,500.00 | 438,500.00 | 438,500.00 | 692,098 |
| 2026-04-02 | 434,500.00 | 460,000.00 | 430,000.00 | 443,000.00 | 443,000.00 | 1,822,137 |
| 2026-04-01 | 425,000.00 | 434,000.00 | 413,000.00 | 432,000.00 | 432,000.00 | 779,644 |
| 2026-03-31 | 419,500.00 | 429,500.00 | 404,000.00 | 408,000.00 | 408,000.00 | 1,110,671 |
| 2026-03-30 | 389,000.00 | 418,000.00 | 388,500.00 | 412,500.00 | 412,500.00 | 735,298 |
| 2026-03-27 | 387,500.00 | 409,000.00 | 375,000.00 | 405,500.00 | 405,500.00 | 657,568 |
| 2026-03-26 | 402,000.00 | 413,500.00 | 391,000.00 | 396,500.00 | 396,500.00 | 455,967 |
| 2026-03-25 | 401,000.00 | 411,500.00 | 399,500.00 | 404,000.00 | 404,000.00 | 416,484 |
| 2026-03-24 | 392,000.00 | 403,000.00 | 383,500.00 | 397,500.00 | 397,500.00 | 531,265 |
| 2026-03-23 | 386,500.00 | 387,000.00 | 375,500.00 | 376,500.00 | 376,500.00 | 462,325 |
| 2026-03-20 | 405,000.00 | 407,000.00 | 398,000.00 | 400,500.00 | 400,500.00 | 397,940 |
| 2026-03-19 | 397,000.00 | 414,000.00 | 396,000.00 | 402,500.00 | 402,500.00 | 428,488 |
| 2026-03-18 | 397,000.00 | 405,000.00 | 393,500.00 | 405,000.00 | 405,000.00 | 384,421 |
| 2026-03-17 | 395,000.00 | 397,500.00 | 388,000.00 | 389,000.00 | 389,000.00 | 359,325 |
| 2026-03-16 | 395,000.00 | 398,000.00 | 380,000.00 | 383,000.00 | 383,000.00 | 483,616 |
| 2026-03-13 | 387,000.00 | 397,000.00 | 384,500.00 | 388,000.00 | 388,000.00 | 531,172 |
| 2026-03-12 | 396,000.00 | 402,000.00 | 394,000.00 | 400,000.00 | 400,000.00 | 616,460 |
| 2026-03-11 | 413,500.00 | 419,000.00 | 394,500.00 | 400,000.00 | 400,000.00 | 531,148 |
| 2026-03-10 | 415,000.00 | 415,000.00 | 394,000.00 | 403,500.00 | 403,500.00 | 597,355 |
| 2026-03-09 | 386,500.00 | 394,500.00 | 375,500.00 | 389,000.00 | 389,000.00 | 754,807 |
| 2026-03-06 | 388,500.00 | 411,500.00 | 385,500.00 | 410,500.00 | 410,500.00 | 796,681 |
| 2026-03-05 | 391,000.00 | 407,000.00 | 385,000.00 | 392,500.00 | 392,500.00 | 1,008,865 |
| 2026-03-04 | 390,000.00 | 406,000.00 | 348,500.00 | 351,000.00 | 351,000.00 | 1,895,549 |
| 2026-03-03 | 453,500.00 | 454,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | 1,453,235 |
| 2026-02-27 | 439,500.00 | 473,500.00 | 438,500.00 | 466,000.00 | 466,000.00 | 1,207,350 |
| 2026-02-26 | 439,500.00 | 457,000.00 | 436,500.00 | 449,000.00 | 449,000.00 | 1,109,842 |
| 2026-02-25 | 422,000.00 | 443,500.00 | 415,000.00 | 433,000.00 | 433,000.00 | 1,253,279 |
| 2026-02-24 | 400,500.00 | 427,000.00 | 399,500.00 | 421,500.00 | 421,500.00 | 2,584,055 |
| 2026-02-23 | 407,500.00 | 407,500.00 | 387,000.00 | 391,500.00 | 391,500.00 | 793,713 |
| 2026-02-20 | 402,000.00 | 420,500.00 | 399,000.00 | 402,000.00 | 402,000.00 | 928,083 |
| 2026-02-19 | 379,500.00 | 409,000.00 | 377,000.00 | 408,000.00 | 408,000.00 | 1,085,467 |
| 2026-02-13 | 377,500.00 | 383,000.00 | 372,500.00 | 374,500.00 | 374,500.00 | 517,002 |
| 2026-02-12 | 381,000.00 | 386,000.00 | 373,000.00 | 385,500.00 | 385,500.00 | 639,928 |
| 2026-02-11 | 381,500.00 | 384,500.00 | 373,500.00 | 377,000.00 | 377,000.00 | 367,852 |
| 2026-02-10 | 385,500.00 | 391,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 504,263 |
| 2026-02-09 | 381,500.00 | 383,000.00 | 375,000.00 | 380,000.00 | 380,000.00 | 477,549 |
| 2026-02-06 | 370,500.00 | 373,000.00 | 358,500.00 | 370,000.00 | 370,000.00 | 727,300 |
| 2026-02-05 | 388,000.00 | 399,500.00 | 380,000.00 | 385,500.00 | 385,500.00 | 1,150,046 |
| 2026-02-04 | 374,000.00 | 396,000.00 | 372,500.00 | 391,500.00 | 391,500.00 | 1,224,216 |
| 2026-02-03 | 366,500.00 | 381,000.00 | 357,500.00 | 374,500.00 | 374,500.00 | 930,111 |
| 2026-02-02 | 380,000.00 | 386,500.00 | 355,500.00 | 356,000.00 | 356,000.00 | 1,586,089 |
| 2026-01-30 | 390,500.00 | 400,500.00 | 376,000.00 | 390,000.00 | 390,000.00 | 1,730,887 |
| 2026-01-29 | 397,500.00 | 399,500.00 | 376,500.00 | 388,000.00 | 388,000.00 | 1,317,541 |
| 2026-01-28 | 394,000.00 | 411,500.00 | 390,000.00 | 396,500.00 | 396,500.00 | 2,071,072 |
| 2026-01-27 | 373,500.00 | 398,000.00 | 367,500.00 | 387,500.00 | 387,500.00 | 1,845,095 |
| 2026-01-26 | 385,500.00 | 389,500.00 | 375,500.00 | 387,000.00 | 387,000.00 | 1,609,025 |
| 2026-01-23 | 402,000.00 | 402,000.00 | 362,500.00 | 373,000.00 | 373,000.00 | 3,366,383 |
| 2026-01-22 | 333,000.00 | 385,500.00 | 325,500.00 | 384,500.00 | 384,500.00 | 5,826,300 |
| 2026-01-21 | 316,000.00 | 326,500.00 | 310,000.00 | 324,000.00 | 324,000.00 | 1,109,366 |
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.