Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 325,871.52 | 327,337.21 | 313,657.45 | 314,634.57 | 313,360.75 | 222,715 |
| 2024-10-24 | 327,825.77 | 331,245.71 | 318,543.08 | 320,008.77 | 318,713.18 | 254,872 |
| 2024-10-23 | 316,588.82 | 326,360.08 | 315,123.14 | 323,428.71 | 322,119.28 | 229,756 |
| 2024-10-22 | 326,360.08 | 328,314.34 | 316,100.26 | 316,588.82 | 315,307.09 | 219,969 |
| 2024-10-21 | 323,428.71 | 333,688.53 | 323,428.71 | 326,848.65 | 325,525.37 | 168,781 |
| 2024-10-18 | 326,848.65 | 328,802.90 | 319,520.20 | 322,451.58 | 321,146.11 | 248,843 |
| 2024-10-17 | 332,711.40 | 336,619.91 | 326,360.08 | 326,360.08 | 325,038.79 | 300,983 |
| 2024-10-16 | 344,925.48 | 345,414.04 | 332,222.84 | 332,222.84 | 330,877.81 | 409,820 |
| 2024-10-15 | 353,719.61 | 355,673.86 | 339,551.29 | 342,971.23 | 341,582.68 | 455,150 |
| 2024-10-14 | 357,139.55 | 358,605.24 | 349,811.11 | 350,788.23 | 349,368.04 | 326,277 |
| 2024-10-11 | 364,468.00 | 377,170.64 | 360,559.49 | 364,468.00 | 362,992.42 | 432,599 |
| 2024-10-10 | 365,445.12 | 366,422.25 | 360,559.49 | 361,048.06 | 359,586.32 | 280,862 |
| 2024-10-08 | 355,673.86 | 366,422.25 | 352,742.49 | 362,513.75 | 361,046.08 | 305,249 |
| 2024-10-07 | 356,650.99 | 361,048.06 | 349,811.11 | 359,093.81 | 357,639.98 | 370,918 |
| 2024-10-04 | 358,605.24 | 361,048.06 | 352,742.49 | 353,231.05 | 351,800.96 | 353,948 |
| 2024-10-02 | 363,490.87 | 370,330.75 | 362,025.18 | 363,002.31 | 361,532.66 | 285,782 |
| 2024-09-30 | 380,102.01 | 384,499.08 | 369,842.19 | 369,842.19 | 368,344.85 | 331,347 |
| 2024-09-27 | 379,124.89 | 382,056.27 | 372,773.57 | 375,216.38 | 373,697.29 | 241,326 |
| 2024-09-26 | 373,262.13 | 378,636.33 | 364,468.00 | 378,636.33 | 377,103.39 | 383,717 |
| 2024-09-25 | 380,102.01 | 382,056.27 | 372,285.01 | 372,773.57 | 371,264.37 | 364,419 |
| 2024-09-24 | 371,796.44 | 384,010.52 | 371,307.88 | 378,636.33 | 377,103.39 | 499,354 |
| 2024-09-23 | 368,865.07 | 372,285.01 | 363,490.87 | 370,330.75 | 368,831.44 | 280,767 |
| 2024-09-20 | 367,399.38 | 373,750.70 | 363,002.31 | 367,887.94 | 366,398.51 | 464,296 |
| 2024-09-19 | 365,445.12 | 369,353.63 | 357,628.12 | 363,490.87 | 362,019.25 | 377,281 |
| 2024-09-13 | 356,650.99 | 362,513.75 | 352,253.92 | 356,650.99 | 355,207.06 | 280,005 |
| 2024-09-12 | 359,582.37 | 362,513.75 | 350,788.23 | 355,673.86 | 354,233.89 | 460,071 |
| 2024-09-11 | 325,382.96 | 359,093.81 | 324,894.40 | 357,628.12 | 356,180.23 | 719,249 |
| 2024-09-10 | 338,085.60 | 340,039.85 | 324,405.83 | 325,382.96 | 324,065.62 | 338,921 |
| 2024-09-09 | 329,780.03 | 339,062.72 | 325,382.96 | 336,131.34 | 334,770.49 | 258,619 |
| 2024-09-06 | 359,093.81 | 362,025.18 | 333,199.97 | 335,154.22 | 333,797.32 | 601,494 |
| 2024-09-05 | 355,185.30 | 363,979.44 | 348,833.98 | 357,139.55 | 355,693.64 | 399,505 |
| 2024-09-04 | 348,345.42 | 358,116.68 | 347,368.29 | 349,811.11 | 348,394.87 | 454,826 |
| 2024-09-03 | 364,956.56 | 371,307.88 | 357,628.12 | 362,513.75 | 361,046.08 | 515,852 |
| 2024-09-02 | 350,788.23 | 364,468.00 | 350,299.67 | 360,559.49 | 359,099.74 | 713,742 |
| 2024-08-30 | 352,253.92 | 352,742.49 | 343,948.35 | 345,902.60 | 344,502.19 | 391,351 |
| 2024-08-29 | 331,245.71 | 354,208.18 | 330,268.59 | 350,299.67 | 348,881.45 | 777,535 |
| 2024-08-28 | 335,642.78 | 342,482.66 | 329,291.46 | 331,734.28 | 330,391.22 | 575,699 |
| 2024-08-27 | 324,894.40 | 338,085.60 | 320,985.89 | 330,268.59 | 328,931.47 | 427,258 |
| 2024-08-26 | 326,360.08 | 330,757.15 | 321,474.45 | 324,405.83 | 323,092.45 | 302,493 |
| 2024-08-23 | 323,917.27 | 327,825.77 | 319,520.20 | 322,940.14 | 321,632.69 | 198,841 |
| 2024-08-22 | 319,031.64 | 330,268.59 | 319,031.64 | 327,825.77 | 326,498.54 | 444,855 |
| 2024-08-21 | 301,931.93 | 328,314.34 | 301,443.37 | 320,985.89 | 319,686.35 | 761,765 |
| 2024-08-20 | 305,351.88 | 306,329.00 | 298,511.99 | 303,886.19 | 302,655.88 | 411,862 |
| 2024-08-19 | 312,191.76 | 312,191.76 | 301,931.93 | 301,931.93 | 300,709.54 | 387,385 |
| 2024-08-16 | 321,963.02 | 323,917.27 | 312,680.32 | 313,168.88 | 311,900.99 | 383,687 |
| 2024-08-14 | 314,634.57 | 318,054.51 | 311,703.19 | 316,100.26 | 314,820.50 | 260,093 |
| 2024-08-13 | 309,260.38 | 317,565.95 | 304,374.75 | 308,283.25 | 307,035.14 | 280,754 |
| 2024-08-12 | 303,886.19 | 315,123.14 | 303,886.19 | 312,191.76 | 310,927.82 | 283,341 |
| 2024-08-09 | 300,954.81 | 308,283.25 | 297,534.87 | 302,909.06 | 301,682.71 | 360,558 |
| 2024-08-08 | 302,420.50 | 306,329.00 | 296,069.18 | 296,069.18 | 294,870.52 | 365,906 |
| 2024-08-07 | 304,863.31 | 317,077.39 | 304,863.31 | 308,771.82 | 307,521.73 | 266,483 |
| 2024-08-06 | 301,443.37 | 315,123.14 | 301,443.37 | 311,214.63 | 309,954.65 | 416,197 |
| 2024-08-05 | 323,917.27 | 324,894.40 | 287,763.61 | 297,046.30 | 295,843.69 | 601,766 |
| 2024-08-02 | 318,543.08 | 333,199.97 | 318,054.51 | 328,802.90 | 327,471.71 | 438,593 |
| 2024-08-01 | 312,680.32 | 329,780.03 | 311,214.63 | 326,360.08 | 325,038.79 | 468,081 |
| 2024-07-31 | 322,451.58 | 323,917.27 | 304,863.31 | 312,191.76 | 310,927.82 | 827,936 |
| 2024-07-30 | 325,382.96 | 336,619.91 | 322,940.14 | 322,940.14 | 321,632.69 | 433,729 |
| 2024-07-29 | 329,780.03 | 333,199.97 | 323,917.27 | 327,825.77 | 326,498.54 | 286,036 |
| 2024-07-26 | 333,688.53 | 338,574.16 | 329,291.46 | 331,245.71 | 329,904.64 | 183,482 |
| 2024-07-25 | 320,985.89 | 340,039.85 | 320,985.89 | 335,642.78 | 334,283.90 | 409,740 |
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.