Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 184,000.00 | 185,900.00 | 180,100.00 | 184,600.00 | 184,600.00 | 404,059 |
| 2025-07-22 | 187,600.00 | 189,200.00 | 181,500.00 | 181,900.00 | 181,900.00 | 473,977 |
| 2025-07-21 | 182,500.00 | 186,500.00 | 180,900.00 | 185,800.00 | 185,800.00 | 517,341 |
| 2025-07-18 | 180,700.00 | 184,300.00 | 180,050.00 | 182,500.00 | 182,500.00 | 686,213 |
| 2025-07-17 | 177,400.00 | 179,200.00 | 174,600.00 | 179,000.00 | 179,000.00 | 356,729 |
| 2025-07-16 | 178,700.00 | 180,000.00 | 175,900.00 | 176,100.00 | 176,100.00 | 278,372 |
| 2025-07-15 | 180,600.00 | 181,000.00 | 177,800.00 | 179,200.00 | 179,200.00 | 328,760 |
| 2025-07-14 | 180,200.00 | 181,100.00 | 176,700.00 | 181,100.00 | 181,100.00 | 399,191 |
| 2025-07-11 | 171,100.00 | 181,000.00 | 171,000.00 | 179,400.00 | 179,400.00 | 1,066,739 |
| 2025-07-10 | 171,000.00 | 171,900.00 | 169,900.00 | 170,300.00 | 170,300.00 | 554,246 |
| 2025-07-09 | 175,500.00 | 176,900.00 | 169,700.00 | 170,100.00 | 170,100.00 | 689,370 |
| 2025-07-08 | 175,400.00 | 178,500.00 | 174,000.00 | 175,000.00 | 175,000.00 | 493,345 |
| 2025-07-07 | 182,800.00 | 183,700.00 | 176,800.00 | 177,000.00 | 177,000.00 | 504,717 |
| 2025-07-04 | 182,800.00 | 183,600.00 | 179,500.00 | 181,100.00 | 181,100.00 | 500,743 |
| 2025-07-03 | 180,000.00 | 187,000.00 | 178,600.00 | 185,300.00 | 185,300.00 | 850,429 |
| 2025-07-02 | 176,600.00 | 179,100.00 | 175,200.00 | 179,000.00 | 179,000.00 | 470,497 |
| 2025-07-01 | 173,400.00 | 181,700.00 | 172,300.00 | 178,200.00 | 178,200.00 | 885,032 |
| 2025-06-30 | 171,000.00 | 175,500.00 | 170,900.00 | 172,800.00 | 172,800.00 | 414,084 |
| 2025-06-27 | 175,300.00 | 175,300.00 | 169,600.00 | 169,700.00 | 169,700.00 | 478,562 |
| 2025-06-26 | 177,000.00 | 178,700.00 | 173,100.00 | 174,600.00 | 174,600.00 | 418,901 |
| 2025-06-25 | 177,700.00 | 177,800.00 | 173,300.00 | 175,400.00 | 175,400.00 | 421,667 |
| 2025-06-24 | 172,500.00 | 182,300.00 | 172,400.00 | 176,800.00 | 176,800.00 | 742,543 |
| 2025-06-23 | 172,800.00 | 172,900.00 | 168,300.00 | 169,300.00 | 169,300.00 | 571,851 |
| 2025-06-20 | 168,200.00 | 177,000.00 | 166,500.00 | 176,300.00 | 176,300.00 | 934,905 |
| 2025-06-19 | 169,300.00 | 170,800.00 | 167,900.00 | 168,200.00 | 168,200.00 | 408,738 |
| 2025-06-18 | 168,300.00 | 170,700.00 | 167,100.00 | 169,200.00 | 169,200.00 | 399,040 |
| 2025-06-17 | 169,000.00 | 172,900.00 | 166,900.00 | 169,300.00 | 169,300.00 | 508,546 |
| 2025-06-16 | 170,900.00 | 171,200.00 | 165,900.00 | 168,900.00 | 168,900.00 | 610,282 |
| 2025-06-13 | 173,900.00 | 175,900.00 | 169,800.00 | 172,100.00 | 172,100.00 | 666,710 |
| 2025-06-12 | 171,500.00 | 176,900.00 | 171,100.00 | 174,800.00 | 174,800.00 | 1,132,120 |
| 2025-06-11 | 170,800.00 | 175,000.00 | 170,300.00 | 172,900.00 | 172,900.00 | 603,691 |
| 2025-06-10 | 171,900.00 | 172,900.00 | 169,400.00 | 170,300.00 | 170,300.00 | 426,240 |
| 2025-06-09 | 173,500.00 | 173,600.00 | 169,500.00 | 170,800.00 | 170,800.00 | 489,915 |
| 2025-06-05 | 170,800.00 | 176,300.00 | 170,200.00 | 174,300.00 | 174,300.00 | 370,426 |
| 2025-06-04 | 174,600.00 | 179,000.00 | 171,400.00 | 172,400.00 | 172,400.00 | 503,464 |
| 2025-06-02 | 170,000.00 | 172,900.00 | 167,000.00 | 172,800.00 | 172,800.00 | 438,261 |
| 2025-05-30 | 172,500.00 | 174,000.00 | 168,900.00 | 168,900.00 | 168,900.00 | 1,009,215 |
| 2025-05-29 | 175,800.00 | 175,800.00 | 169,000.00 | 174,400.00 | 174,400.00 | 557,915 |
| 2025-05-28 | 161,300.00 | 176,000.00 | 160,800.00 | 174,100.00 | 174,100.00 | 1,002,912 |
| 2025-05-27 | 164,400.00 | 164,600.00 | 159,400.00 | 160,200.00 | 160,200.00 | 488,202 |
| 2025-05-26 | 160,200.00 | 168,400.00 | 160,200.00 | 166,000.00 | 166,000.00 | 396,990 |
| 2025-05-23 | 162,700.00 | 163,400.00 | 159,200.00 | 160,200.00 | 160,200.00 | 268,120 |
| 2025-05-22 | 161,800.00 | 164,700.00 | 157,700.00 | 163,100.00 | 163,100.00 | 395,732 |
| 2025-05-21 | 162,100.00 | 165,500.00 | 161,600.00 | 161,800.00 | 161,800.00 | 291,613 |
| 2025-05-20 | 170,400.00 | 170,800.00 | 160,600.00 | 161,500.00 | 161,500.00 | 568,781 |
| 2025-05-19 | 163,400.00 | 173,300.00 | 163,400.00 | 169,400.00 | 169,400.00 | 490,511 |
| 2025-05-16 | 170,000.00 | 170,000.00 | 164,100.00 | 164,700.00 | 164,700.00 | 662,722 |
| 2025-05-15 | 171,300.00 | 173,000.00 | 169,600.00 | 169,700.00 | 169,700.00 | 265,305 |
| 2025-05-14 | 171,400.00 | 173,600.00 | 167,300.00 | 173,000.00 | 173,000.00 | 356,073 |
| 2025-05-13 | 175,400.00 | 176,200.00 | 170,600.00 | 170,900.00 | 170,900.00 | 296,932 |
| 2025-05-12 | 170,700.00 | 174,900.00 | 170,600.00 | 174,900.00 | 174,900.00 | 260,867 |
| 2025-05-09 | 173,800.00 | 173,800.00 | 170,300.00 | 170,400.00 | 170,400.00 | 227,421 |
| 2025-05-08 | 172,100.00 | 173,400.00 | 170,100.00 | 172,200.00 | 172,200.00 | 584,179 |
| 2025-05-07 | 175,400.00 | 176,400.00 | 171,400.00 | 172,200.00 | 172,200.00 | 405,002 |
| 2025-05-02 | 176,400.00 | 177,000.00 | 170,900.00 | 173,600.00 | 173,600.00 | 330,151 |
| 2025-04-30 | 183,100.00 | 183,300.00 | 175,600.00 | 176,000.00 | 176,000.00 | 606,531 |
| 2025-04-29 | 185,000.00 | 185,500.00 | 182,000.00 | 183,600.00 | 183,600.00 | 241,248 |
| 2025-04-28 | 184,500.00 | 189,600.00 | 183,500.00 | 184,200.00 | 184,200.00 | 327,979 |
| 2025-04-25 | 186,700.00 | 189,400.00 | 184,000.00 | 185,100.00 | 185,100.00 | 328,738 |
| 2025-04-24 | 191,200.00 | 191,300.00 | 183,700.00 | 184,700.00 | 184,700.00 | 330,284 |
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.