Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 261,500.00 | 264,500.00 | 257,000.00 | 258,000.00 | 258,000.00 | 520,549 |
| 2025-10-22 | 262,000.00 | 265,500.00 | 258,000.00 | 262,500.00 | 262,500.00 | 676,863 |
| 2025-10-21 | 261,500.00 | 267,000.00 | 255,500.00 | 259,000.00 | 259,000.00 | 942,968 |
| 2025-10-20 | 258,000.00 | 261,500.00 | 248,000.00 | 260,500.00 | 260,500.00 | 876,562 |
| 2025-10-17 | 234,000.00 | 259,500.00 | 232,000.00 | 255,500.00 | 255,500.00 | 2,155,134 |
| 2025-10-16 | 222,000.00 | 236,000.00 | 221,000.00 | 236,000.00 | 236,000.00 | 1,126,965 |
| 2025-10-15 | 223,000.00 | 223,000.00 | 217,500.00 | 221,500.00 | 221,500.00 | 450,096 |
| 2025-10-14 | 211,500.00 | 223,000.00 | 209,500.00 | 220,000.00 | 220,000.00 | 1,096,518 |
| 2025-10-13 | 203,500.00 | 214,000.00 | 201,500.00 | 210,500.00 | 210,500.00 | 628,628 |
| 2025-10-10 | 208,500.00 | 208,500.00 | 202,500.00 | 207,000.00 | 207,000.00 | 461,084 |
| 2025-10-02 | 207,500.00 | 212,000.00 | 206,500.00 | 206,500.00 | 206,500.00 | 588,864 |
| 2025-10-01 | 206,000.00 | 207,500.00 | 203,000.00 | 204,000.00 | 204,000.00 | 216,933 |
| 2025-09-30 | 205,000.00 | 209,000.00 | 204,500.00 | 205,000.00 | 205,000.00 | 247,788 |
| 2025-09-29 | 205,500.00 | 208,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 205,188 |
| 2025-09-26 | 208,000.00 | 208,000.00 | 202,500.00 | 202,500.00 | 202,500.00 | 378,492 |
| 2025-09-25 | 206,000.00 | 211,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 416,263 |
| 2025-09-24 | 211,500.00 | 211,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | 361,727 |
| 2025-09-23 | 208,500.00 | 211,500.00 | 207,500.00 | 210,000.00 | 210,000.00 | 296,713 |
| 2025-09-22 | 205,000.00 | 211,000.00 | 203,500.00 | 207,500.00 | 207,500.00 | 406,999 |
| 2025-09-19 | 207,500.00 | 209,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 858,121 |
| 2025-09-18 | 205,000.00 | 209,000.00 | 202,500.00 | 209,000.00 | 209,000.00 | 374,497 |
| 2025-09-17 | 204,500.00 | 207,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | 342,331 |
| 2025-09-16 | 203,000.00 | 205,000.00 | 201,500.00 | 204,000.00 | 204,000.00 | 398,951 |
| 2025-09-15 | 206,000.00 | 207,000.00 | 200,500.00 | 201,500.00 | 201,500.00 | 592,824 |
| 2025-09-12 | 201,500.00 | 204,000.00 | 200,000.00 | 204,000.00 | 204,000.00 | 534,562 |
| 2025-09-11 | 199,700.00 | 201,000.00 | 198,000.00 | 198,300.00 | 198,300.00 | 488,743 |
| 2025-09-10 | 200,000.00 | 200,500.00 | 196,800.00 | 198,100.00 | 198,100.00 | 689,275 |
| 2025-09-09 | 200,500.00 | 202,500.00 | 199,600.00 | 201,500.00 | 201,500.00 | 307,287 |
| 2025-09-08 | 197,900.00 | 201,500.00 | 197,600.00 | 199,900.00 | 199,900.00 | 207,896 |
| 2025-09-05 | 202,500.00 | 203,500.00 | 199,300.00 | 199,500.00 | 199,500.00 | 303,237 |
| 2025-09-04 | 205,500.00 | 205,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 260,018 |
| 2025-09-03 | 203,000.00 | 204,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | 252,531 |
| 2025-09-02 | 204,000.00 | 204,000.00 | 199,400.00 | 202,500.00 | 202,500.00 | 295,808 |
| 2025-09-01 | 202,500.00 | 206,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | 300,030 |
| 2025-08-29 | 216,500.00 | 216,500.00 | 206,000.00 | 207,000.00 | 207,000.00 | 619,884 |
| 2025-08-28 | 220,500.00 | 222,500.00 | 215,000.00 | 216,000.00 | 216,000.00 | 336,139 |
| 2025-08-27 | 224,000.00 | 224,000.00 | 217,500.00 | 220,000.00 | 220,000.00 | 362,256 |
| 2025-08-26 | 221,000.00 | 225,750.00 | 219,500.00 | 221,000.00 | 221,000.00 | 480,981 |
| 2025-08-25 | 220,000.00 | 223,500.00 | 217,500.00 | 221,500.00 | 221,500.00 | 254,189 |
| 2025-08-22 | 216,500.00 | 219,000.00 | 213,500.00 | 216,000.00 | 216,000.00 | 373,227 |
| 2025-08-21 | 219,000.00 | 219,500.00 | 214,500.00 | 215,500.00 | 215,500.00 | 325,179 |
| 2025-08-20 | 218,000.00 | 224,000.00 | 216,000.00 | 217,500.00 | 217,500.00 | 377,027 |
| 2025-08-19 | 220,500.00 | 223,500.00 | 215,500.00 | 221,000.00 | 221,000.00 | 268,361 |
| 2025-08-18 | 222,500.00 | 224,500.00 | 216,000.00 | 219,500.00 | 219,500.00 | 319,220 |
| 2025-08-14 | 223,500.00 | 229,000.00 | 223,000.00 | 224,000.00 | 224,000.00 | 448,035 |
| 2025-08-13 | 225,500.00 | 225,500.00 | 218,000.00 | 221,500.00 | 221,500.00 | 325,765 |
| 2025-08-12 | 225,000.00 | 226,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | 403,226 |
| 2025-08-11 | 221,500.00 | 234,000.00 | 221,000.00 | 225,000.00 | 225,000.00 | 983,767 |
| 2025-08-08 | 221,500.00 | 221,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 361,289 |
| 2025-08-07 | 223,000.00 | 223,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | 467,950 |
| 2025-08-06 | 212,000.00 | 223,000.00 | 211,000.00 | 218,000.00 | 218,000.00 | 1,157,281 |
| 2025-08-05 | 197,600.00 | 221,500.00 | 197,500.00 | 213,500.00 | 213,500.00 | 1,875,615 |
| 2025-08-04 | 190,800.00 | 194,000.00 | 189,500.00 | 193,700.00 | 193,700.00 | 434,105 |
| 2025-08-01 | 196,400.00 | 198,000.00 | 189,800.00 | 190,000.00 | 190,000.00 | 843,531 |
| 2025-07-31 | 212,500.00 | 212,500.00 | 197,500.00 | 201,000.00 | 201,000.00 | 948,283 |
| 2025-07-30 | 190,700.00 | 210,000.00 | 190,700.00 | 206,000.00 | 206,000.00 | 1,593,192 |
| 2025-07-29 | 192,200.00 | 192,300.00 | 187,200.00 | 191,100.00 | 191,100.00 | 536,337 |
| 2025-07-28 | 191,900.00 | 195,700.00 | 190,500.00 | 194,500.00 | 194,500.00 | 753,603 |
| 2025-07-25 | 193,300.00 | 193,300.00 | 187,000.00 | 189,800.00 | 189,800.00 | 525,343 |
| 2025-07-24 | 186,400.00 | 193,900.00 | 185,100.00 | 190,300.00 | 190,300.00 | 1,013,457 |
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.