Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 230,113.17 | 235,975.93 | 229,136.05 | 234,021.68 | 234,021.68 | 276,371 |
| 2025-01-21 | 235,487.37 | 237,441.62 | 224,738.98 | 228,647.48 | 228,647.48 | 430,679 |
| 2025-01-20 | 229,624.61 | 238,907.31 | 229,624.61 | 237,930.18 | 237,930.18 | 436,984 |
| 2025-01-17 | 227,670.36 | 231,090.30 | 227,181.80 | 228,647.48 | 228,647.48 | 216,237 |
| 2025-01-16 | 230,113.17 | 234,021.68 | 228,647.48 | 229,136.05 | 229,136.05 | 293,344 |
| 2025-01-15 | 231,578.86 | 233,044.55 | 225,716.11 | 226,204.67 | 226,204.67 | 283,493 |
| 2025-01-14 | 227,181.80 | 233,044.55 | 225,227.54 | 231,090.30 | 231,090.30 | 362,505 |
| 2025-01-13 | 227,181.80 | 229,624.61 | 224,250.42 | 224,250.42 | 224,250.42 | 376,068 |
| 2025-01-10 | 233,533.11 | 234,510.24 | 227,181.80 | 228,647.48 | 228,647.48 | 414,434 |
| 2025-01-09 | 243,792.94 | 244,770.06 | 232,067.43 | 233,533.11 | 233,533.11 | 723,590 |
| 2025-01-08 | 238,907.31 | 246,235.75 | 236,953.06 | 243,792.94 | 243,792.94 | 513,519 |
| 2025-01-07 | 243,304.37 | 248,678.57 | 240,373.00 | 240,861.56 | 240,861.56 | 367,337 |
| 2025-01-06 | 241,350.12 | 245,258.63 | 237,930.18 | 243,304.37 | 243,304.37 | 295,097 |
| 2025-01-03 | 229,624.61 | 243,304.37 | 226,693.23 | 241,350.12 | 241,350.12 | 455,244 |
| 2025-01-02 | 241,838.69 | 244,281.50 | 232,555.99 | 234,021.68 | 234,021.68 | 330,278 |
| 2024-12-30 | 241,350.12 | 248,190.00 | 241,350.12 | 241,838.69 | 241,838.69 | 199,811 |
| 2024-12-27 | 239,884.43 | 244,281.50 | 236,953.06 | 242,327.25 | 242,327.25 | 218,789 |
| 2024-12-26 | 250,144.26 | 250,632.82 | 241,350.12 | 241,350.12 | 240,373.00 | 217,504 |
| 2024-12-24 | 250,632.82 | 255,029.89 | 248,678.57 | 249,167.13 | 248,158.36 | 207,041 |
| 2024-12-23 | 245,258.63 | 252,098.51 | 237,930.18 | 250,144.26 | 249,131.53 | 313,381 |
| 2024-12-20 | 252,587.07 | 252,587.07 | 242,327.25 | 242,327.25 | 241,346.17 | 471,420 |
| 2024-12-19 | 244,770.06 | 251,609.95 | 242,815.81 | 248,190.00 | 247,185.19 | 298,369 |
| 2024-12-18 | 244,281.50 | 253,564.20 | 242,327.25 | 252,098.51 | 251,077.87 | 404,803 |
| 2024-12-17 | 255,029.89 | 256,007.01 | 239,395.87 | 241,350.12 | 240,373.00 | 649,701 |
| 2024-12-16 | 258,449.83 | 261,869.77 | 255,029.89 | 256,984.14 | 255,943.72 | 261,182 |
| 2024-12-13 | 251,121.38 | 256,984.14 | 247,212.88 | 254,541.32 | 253,510.79 | 417,471 |
| 2024-12-12 | 245,258.63 | 252,587.07 | 241,350.12 | 249,167.13 | 248,158.36 | 498,968 |
| 2024-12-11 | 245,747.19 | 249,655.69 | 240,373.00 | 242,815.81 | 241,832.75 | 267,187 |
| 2024-12-10 | 236,464.49 | 248,190.00 | 236,464.49 | 246,724.32 | 245,725.43 | 290,288 |
| 2024-12-09 | 240,373.00 | 242,815.81 | 233,044.55 | 234,021.68 | 233,074.22 | 394,224 |
| 2024-12-06 | 245,258.63 | 252,098.51 | 238,907.31 | 245,747.19 | 244,752.26 | 365,763 |
| 2024-12-05 | 253,075.63 | 253,564.20 | 245,258.63 | 245,747.19 | 244,752.26 | 312,395 |
| 2024-12-04 | 247,212.88 | 254,541.32 | 246,724.32 | 253,075.63 | 252,051.04 | 475,346 |
| 2024-12-03 | 257,961.26 | 261,869.77 | 253,075.63 | 255,029.89 | 253,997.38 | 422,052 |
| 2024-12-02 | 253,075.63 | 257,961.26 | 250,632.82 | 253,075.63 | 252,051.04 | 269,916 |
| 2024-11-29 | 263,335.46 | 263,824.02 | 248,678.57 | 248,678.57 | 247,671.77 | 541,315 |
| 2024-11-28 | 259,915.52 | 265,778.27 | 258,449.83 | 265,778.27 | 264,702.25 | 283,431 |
| 2024-11-27 | 272,129.59 | 273,595.28 | 260,404.08 | 261,869.77 | 260,809.57 | 314,414 |
| 2024-11-26 | 272,618.15 | 277,503.78 | 267,732.52 | 272,129.59 | 271,027.85 | 337,510 |
| 2024-11-25 | 266,266.84 | 275,549.53 | 265,778.27 | 271,152.47 | 270,054.68 | 555,434 |
| 2024-11-22 | 260,892.64 | 268,709.65 | 259,426.95 | 262,846.89 | 261,782.74 | 345,864 |
| 2024-11-21 | 253,564.20 | 260,892.64 | 251,121.38 | 258,449.83 | 257,403.47 | 317,869 |
| 2024-11-20 | 251,609.95 | 257,961.26 | 250,144.26 | 253,564.20 | 252,537.62 | 366,898 |
| 2024-11-19 | 254,052.76 | 256,007.01 | 246,724.32 | 253,075.63 | 252,051.04 | 397,854 |
| 2024-11-18 | 241,350.12 | 256,495.58 | 240,861.56 | 256,495.58 | 255,457.13 | 535,189 |
| 2024-11-15 | 244,281.50 | 247,701.44 | 230,113.17 | 240,861.56 | 239,886.41 | 1,305,202 |
| 2024-11-14 | 256,007.01 | 264,312.58 | 255,518.45 | 258,449.83 | 257,403.47 | 780,495 |
| 2024-11-13 | 255,029.89 | 259,426.95 | 249,167.13 | 249,655.69 | 248,644.94 | 574,596 |
| 2024-11-12 | 267,732.52 | 269,686.78 | 257,472.70 | 258,449.83 | 257,403.47 | 773,226 |
| 2024-11-11 | 278,969.47 | 280,923.73 | 267,243.96 | 268,221.09 | 267,135.17 | 677,042 |
| 2024-11-08 | 283,366.54 | 286,786.48 | 277,503.78 | 277,992.35 | 276,866.87 | 747,716 |
| 2024-11-07 | 289,229.30 | 291,183.55 | 279,458.04 | 281,412.29 | 280,272.97 | 985,556 |
| 2024-11-06 | 313,657.45 | 315,123.14 | 291,183.55 | 291,672.11 | 290,491.25 | 937,050 |
| 2024-11-05 | 324,894.40 | 325,382.96 | 308,771.82 | 310,237.51 | 308,981.48 | 878,348 |
| 2024-11-04 | 327,825.77 | 330,268.59 | 320,497.33 | 329,780.03 | 328,444.88 | 346,605 |
| 2024-11-01 | 318,054.51 | 329,780.03 | 316,100.26 | 323,917.27 | 322,605.86 | 206,577 |
| 2024-10-31 | 326,848.65 | 333,199.97 | 319,520.20 | 319,520.20 | 318,226.60 | 387,866 |
| 2024-10-30 | 331,734.28 | 339,062.72 | 327,825.77 | 331,245.71 | 329,904.64 | 268,032 |
| 2024-10-29 | 336,131.34 | 342,971.23 | 328,802.90 | 336,131.34 | 334,770.49 | 289,044 |
| 2024-10-28 | 315,123.14 | 340,528.41 | 315,123.14 | 340,528.41 | 339,149.75 | 459,106 |
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.