Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 180,000.00 | 190,400.00 | 179,900.00 | 190,400.00 | 190,400.00 | 532,051 |
| 2025-04-22 | 176,900.00 | 179,800.00 | 176,200.00 | 177,300.00 | 177,300.00 | 213,303 |
| 2025-04-21 | 179,000.00 | 180,500.00 | 176,700.00 | 177,800.00 | 177,800.00 | 184,454 |
| 2025-04-18 | 182,100.00 | 182,100.00 | 178,500.00 | 180,000.00 | 180,000.00 | 146,661 |
| 2025-04-17 | 178,000.00 | 182,700.00 | 177,000.00 | 180,900.00 | 180,900.00 | 246,328 |
| 2025-04-16 | 182,000.00 | 184,400.00 | 176,600.00 | 177,000.00 | 177,000.00 | 272,189 |
| 2025-04-15 | 179,400.00 | 184,100.00 | 176,300.00 | 182,600.00 | 182,600.00 | 303,559 |
| 2025-04-14 | 177,600.00 | 181,900.00 | 177,100.00 | 178,400.00 | 178,400.00 | 278,232 |
| 2025-04-11 | 173,000.00 | 177,100.00 | 172,000.00 | 175,600.00 | 175,600.00 | 355,010 |
| 2025-04-10 | 177,900.00 | 178,300.00 | 172,800.00 | 177,200.00 | 177,200.00 | 492,598 |
| 2025-04-09 | 168,749.66 | 173,244.44 | 166,111.42 | 167,772.53 | 167,772.53 | 551,199 |
| 2025-04-08 | 179,595.76 | 179,888.90 | 171,876.46 | 172,267.31 | 172,267.31 | 419,350 |
| 2025-04-07 | 179,009.48 | 180,572.89 | 175,687.26 | 175,980.39 | 175,980.39 | 383,527 |
| 2025-04-04 | 175,394.12 | 186,924.20 | 175,394.12 | 186,435.64 | 186,435.64 | 479,109 |
| 2025-04-03 | 176,371.24 | 180,963.74 | 175,198.69 | 179,009.48 | 179,009.48 | 373,910 |
| 2025-04-02 | 189,269.31 | 189,953.29 | 181,354.59 | 182,234.00 | 182,234.00 | 468,062 |
| 2025-04-01 | 186,142.50 | 189,464.73 | 184,969.95 | 189,171.59 | 189,171.59 | 353,417 |
| 2025-03-31 | 191,223.56 | 192,005.26 | 184,188.25 | 184,188.25 | 184,188.25 | 577,299 |
| 2025-03-28 | 197,379.45 | 198,845.14 | 192,982.39 | 194,838.92 | 194,838.92 | 338,556 |
| 2025-03-27 | 200,310.83 | 201,776.52 | 196,890.89 | 196,890.89 | 196,890.89 | 305,858 |
| 2025-03-26 | 197,868.02 | 207,639.28 | 195,913.76 | 203,730.77 | 203,730.77 | 446,727 |
| 2025-03-25 | 199,333.70 | 200,799.39 | 195,327.49 | 197,379.45 | 197,379.45 | 255,471 |
| 2025-03-24 | 196,402.33 | 198,356.58 | 193,080.10 | 196,890.89 | 196,890.89 | 286,721 |
| 2025-03-21 | 198,356.58 | 198,845.14 | 191,809.83 | 195,913.76 | 195,913.76 | 726,079 |
| 2025-03-20 | 190,246.43 | 200,799.39 | 189,464.73 | 197,868.02 | 197,868.02 | 1,351,473 |
| 2025-03-19 | 186,142.50 | 190,539.57 | 186,142.50 | 187,510.48 | 187,510.48 | 791,711 |
| 2025-03-18 | 187,021.92 | 191,418.98 | 186,289.07 | 186,435.64 | 186,435.64 | 774,112 |
| 2025-03-17 | 186,826.49 | 188,194.47 | 182,527.14 | 186,044.79 | 186,044.79 | 978,741 |
| 2025-03-14 | 194,936.64 | 204,707.90 | 184,969.95 | 187,021.92 | 187,021.92 | 2,857,475 |
| 2025-03-13 | 210,570.65 | 211,547.78 | 199,333.70 | 199,333.70 | 199,333.70 | 1,091,578 |
| 2025-03-12 | 207,150.71 | 210,082.09 | 205,196.46 | 208,127.84 | 208,127.84 | 387,974 |
| 2025-03-11 | 202,265.08 | 206,173.59 | 201,287.96 | 204,219.33 | 204,219.33 | 488,416 |
| 2025-03-10 | 213,502.03 | 215,456.28 | 208,616.40 | 211,059.22 | 211,059.22 | 473,229 |
| 2025-03-07 | 205,196.46 | 215,944.85 | 203,242.21 | 213,502.03 | 213,502.03 | 523,119 |
| 2025-03-06 | 211,059.22 | 215,944.85 | 206,662.15 | 207,639.28 | 207,639.28 | 585,595 |
| 2025-03-05 | 210,570.65 | 212,036.34 | 205,196.46 | 208,616.40 | 208,616.40 | 563,743 |
| 2025-03-04 | 216,921.97 | 218,876.22 | 207,639.28 | 208,127.84 | 208,127.84 | 605,692 |
| 2025-02-28 | 229,624.61 | 229,624.61 | 217,410.54 | 218,876.22 | 218,876.22 | 705,718 |
| 2025-02-27 | 234,510.24 | 236,953.06 | 230,601.74 | 233,044.55 | 233,044.55 | 442,578 |
| 2025-02-26 | 229,136.05 | 234,998.80 | 227,670.36 | 232,067.43 | 232,067.43 | 683,483 |
| 2025-02-25 | 237,930.18 | 241,838.69 | 231,090.30 | 231,090.30 | 231,090.30 | 582,106 |
| 2025-02-24 | 223,273.29 | 242,815.81 | 222,784.73 | 241,350.12 | 241,350.12 | 812,494 |
| 2025-02-21 | 222,296.17 | 227,670.36 | 219,853.35 | 226,204.67 | 226,204.67 | 391,376 |
| 2025-02-20 | 220,341.91 | 226,693.23 | 219,364.79 | 221,807.60 | 221,807.60 | 396,718 |
| 2025-02-19 | 211,059.22 | 222,784.73 | 211,059.22 | 220,830.48 | 220,830.48 | 512,306 |
| 2025-02-18 | 216,433.41 | 216,433.41 | 210,082.09 | 212,524.91 | 212,524.91 | 267,507 |
| 2025-02-17 | 210,570.65 | 216,921.97 | 208,127.84 | 214,479.16 | 214,479.16 | 359,755 |
| 2025-02-14 | 209,104.96 | 212,036.34 | 206,662.15 | 208,616.40 | 208,616.40 | 315,614 |
| 2025-02-13 | 206,173.59 | 212,036.34 | 205,685.02 | 209,104.96 | 209,104.96 | 842,479 |
| 2025-02-12 | 205,685.02 | 207,639.28 | 203,242.21 | 204,219.33 | 204,219.33 | 247,610 |
| 2025-02-11 | 205,196.46 | 210,082.09 | 203,242.21 | 205,685.02 | 205,685.02 | 297,504 |
| 2025-02-10 | 200,799.39 | 208,127.84 | 195,425.20 | 206,173.59 | 206,173.59 | 679,253 |
| 2025-02-07 | 204,707.90 | 211,547.78 | 203,730.77 | 204,707.90 | 204,707.90 | 313,944 |
| 2025-02-06 | 208,127.84 | 209,104.96 | 203,730.77 | 207,150.71 | 207,150.71 | 352,362 |
| 2025-02-05 | 203,242.21 | 211,059.22 | 202,753.65 | 207,639.28 | 207,639.28 | 405,183 |
| 2025-02-04 | 205,685.02 | 209,104.96 | 200,799.39 | 200,799.39 | 200,799.39 | 524,533 |
| 2025-02-03 | 211,547.78 | 211,547.78 | 202,265.08 | 203,242.21 | 203,242.21 | 519,660 |
| 2025-01-31 | 220,341.91 | 220,830.48 | 214,967.72 | 216,921.97 | 216,921.97 | 412,833 |
| 2025-01-24 | 227,670.36 | 229,136.05 | 219,853.35 | 221,319.04 | 221,319.04 | 487,002 |
| 2025-01-23 | 232,555.99 | 233,044.55 | 227,181.80 | 227,181.80 | 227,181.80 | 245,778 |
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.