Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 319,000.00 | 339,500.00 | 315,500.00 | 326,000.00 | 326,000.00 | 2,148,250 |
| 2026-01-19 | 289,000.00 | 320,000.00 | 286,000.00 | 314,000.00 | 314,000.00 | 1,430,872 |
| 2026-01-16 | 291,500.00 | 292,000.00 | 286,000.00 | 289,000.00 | 289,000.00 | 447,796 |
| 2026-01-15 | 287,000.00 | 292,000.00 | 284,250.00 | 291,500.00 | 291,500.00 | 487,778 |
| 2026-01-14 | 298,500.00 | 298,500.00 | 284,500.00 | 285,500.00 | 285,500.00 | 663,816 |
| 2026-01-13 | 281,500.00 | 302,500.00 | 276,000.00 | 300,000.00 | 300,000.00 | 1,248,744 |
| 2026-01-12 | 265,500.00 | 280,500.00 | 264,000.00 | 278,000.00 | 278,000.00 | 704,473 |
| 2026-01-09 | 272,000.00 | 272,000.00 | 265,250.00 | 267,500.00 | 267,500.00 | 433,710 |
| 2026-01-08 | 271,500.00 | 274,000.00 | 269,000.00 | 271,000.00 | 271,000.00 | 556,265 |
| 2026-01-07 | 279,000.00 | 280,000.00 | 268,500.00 | 270,500.00 | 270,500.00 | 603,479 |
| 2026-01-06 | 282,000.00 | 282,000.00 | 274,000.00 | 277,000.00 | 277,000.00 | 448,991 |
| 2026-01-05 | 260,000.00 | 280,000.00 | 259,500.00 | 275,000.00 | 275,000.00 | 805,956 |
| 2026-01-02 | 268,000.00 | 268,000.00 | 259,000.00 | 262,500.00 | 262,500.00 | 616,243 |
| 2025-12-30 | 273,500.00 | 275,000.00 | 267,000.00 | 269,500.00 | 269,500.00 | 448,385 |
| 2025-12-29 | 267,000.00 | 278,500.00 | 265,000.00 | 277,500.00 | 277,500.00 | 330,047 |
| 2025-12-26 | 280,000.00 | 282,500.00 | 273,000.00 | 274,000.00 | 274,000.00 | 340,872 |
| 2025-12-24 | 281,500.00 | 283,500.00 | 278,500.00 | 280,000.00 | 280,000.00 | 206,418 |
| 2025-12-23 | 283,000.00 | 283,000.00 | 277,750.00 | 279,500.00 | 279,500.00 | 329,038 |
| 2025-12-22 | 282,000.00 | 285,000.00 | 277,500.00 | 282,500.00 | 282,500.00 | 311,296 |
| 2025-12-19 | 280,000.00 | 280,000.00 | 267,500.00 | 279,500.00 | 279,500.00 | 691,283 |
| 2025-12-18 | 285,000.00 | 285,500.00 | 277,000.00 | 277,000.00 | 277,000.00 | 644,420 |
| 2025-12-17 | 296,000.00 | 297,000.00 | 291,500.00 | 295,000.00 | 295,000.00 | 232,155 |
| 2025-12-16 | 304,000.00 | 304,500.00 | 291,500.00 | 293,500.00 | 293,500.00 | 480,504 |
| 2025-12-15 | 301,500.00 | 309,500.00 | 298,500.00 | 303,000.00 | 303,000.00 | 339,241 |
| 2025-12-12 | 310,000.00 | 310,000.00 | 306,000.00 | 308,000.00 | 308,000.00 | 304,163 |
| 2025-12-11 | 321,000.00 | 321,500.00 | 308,000.00 | 308,000.00 | 308,000.00 | 463,386 |
| 2025-12-10 | 326,000.00 | 329,000.00 | 314,000.00 | 317,500.00 | 317,500.00 | 637,865 |
| 2025-12-09 | 310,500.00 | 313,000.00 | 306,500.00 | 310,000.00 | 310,000.00 | 278,714 |
| 2025-12-08 | 308,500.00 | 314,000.00 | 305,000.00 | 314,000.00 | 314,000.00 | 507,131 |
| 2025-12-05 | 299,500.00 | 310,500.00 | 299,500.00 | 307,500.00 | 307,500.00 | 379,347 |
| 2025-12-04 | 305,500.00 | 306,000.00 | 297,500.00 | 302,500.00 | 302,500.00 | 297,211 |
| 2025-12-03 | 305,500.00 | 306,250.00 | 301,000.00 | 305,000.00 | 305,000.00 | 224,504 |
| 2025-12-02 | 300,500.00 | 306,500.00 | 297,500.00 | 305,000.00 | 305,000.00 | 317,336 |
| 2025-12-01 | 301,500.00 | 304,500.00 | 296,000.00 | 299,000.00 | 299,000.00 | 255,242 |
| 2025-11-28 | 307,500.00 | 308,000.00 | 298,000.00 | 299,500.00 | 299,500.00 | 339,877 |
| 2025-11-27 | 307,000.00 | 307,500.00 | 300,000.00 | 303,000.00 | 303,000.00 | 256,219 |
| 2025-11-26 | 288,000.00 | 304,500.00 | 286,500.00 | 304,500.00 | 304,500.00 | 466,323 |
| 2025-11-25 | 288,000.00 | 289,000.00 | 281,000.00 | 284,500.00 | 284,500.00 | 265,462 |
| 2025-11-24 | 291,500.00 | 291,500.00 | 280,500.00 | 281,000.00 | 281,000.00 | 808,887 |
| 2025-11-21 | 289,000.00 | 293,250.00 | 287,000.00 | 288,500.00 | 288,500.00 | 345,160 |
| 2025-11-20 | 304,500.00 | 307,000.00 | 300,500.00 | 302,000.00 | 302,000.00 | 247,526 |
| 2025-11-19 | 300,500.00 | 303,500.00 | 290,000.00 | 296,500.00 | 296,500.00 | 413,844 |
| 2025-11-18 | 317,000.00 | 319,000.00 | 301,000.00 | 301,500.00 | 301,500.00 | 520,118 |
| 2025-11-17 | 321,000.00 | 324,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | 324,257 |
| 2025-11-14 | 323,000.00 | 324,500.00 | 315,000.00 | 315,000.00 | 315,000.00 | 544,713 |
| 2025-11-13 | 321,500.00 | 336,500.00 | 317,500.00 | 334,500.00 | 334,500.00 | 672,268 |
| 2025-11-12 | 324,500.00 | 325,000.00 | 316,000.00 | 321,500.00 | 321,500.00 | 342,657 |
| 2025-11-11 | 324,000.00 | 331,000.00 | 314,000.00 | 322,000.00 | 322,000.00 | 774,167 |
| 2025-11-10 | 308,000.00 | 316,000.00 | 303,000.00 | 315,000.00 | 315,000.00 | 450,539 |
| 2025-11-07 | 310,000.00 | 318,750.00 | 300,000.00 | 306,000.00 | 306,000.00 | 912,774 |
| 2025-11-06 | 335,000.00 | 335,500.00 | 318,500.00 | 322,000.00 | 322,000.00 | 806,692 |
| 2025-11-05 | 327,500.00 | 332,500.00 | 310,000.00 | 325,000.00 | 325,000.00 | 1,464,201 |
| 2025-11-04 | 353,000.00 | 354,500.00 | 335,000.00 | 337,500.00 | 337,500.00 | 1,277,759 |
| 2025-11-03 | 328,500.00 | 328,500.00 | 320,000.00 | 327,000.00 | 327,000.00 | 717,628 |
| 2025-10-31 | 316,000.00 | 329,000.00 | 315,500.00 | 322,000.00 | 322,000.00 | 1,007,311 |
| 2025-10-30 | 335,000.00 | 349,500.00 | 324,000.00 | 325,500.00 | 325,500.00 | 1,784,094 |
| 2025-10-29 | 312,500.00 | 334,000.00 | 309,500.00 | 331,000.00 | 331,000.00 | 2,181,528 |
| 2025-10-28 | 282,500.00 | 321,000.00 | 273,000.00 | 312,000.00 | 312,000.00 | 3,688,662 |
| 2025-10-27 | 304,000.00 | 304,500.00 | 282,000.00 | 285,000.00 | 285,000.00 | 1,695,824 |
| 2025-10-24 | 261,000.00 | 296,500.00 | 259,000.00 | 293,000.00 | 293,000.00 | 1,641,056 |
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.