Samsung Sdi Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 320,500.00 | 325,500.00 | 315,000.00 | 319,000.00 | 313,327.43 | 6,029 |
| 2023-07-31 | 319,500.00 | 324,500.00 | 317,500.00 | 319,000.00 | 313,327.43 | 4,844 |
| 2023-07-28 | 314,000.00 | 321,000.00 | 311,000.00 | 319,000.00 | 313,327.43 | 5,466 |
| 2023-07-27 | 323,500.00 | 327,500.00 | 313,000.00 | 313,500.00 | 307,925.23 | 12,519 |
| 2023-07-26 | 338,000.00 | 352,500.00 | 322,500.00 | 327,500.00 | 321,676.28 | 28,224 |
| 2023-07-25 | 344,500.00 | 345,000.00 | 332,500.00 | 335,500.00 | 329,534.02 | 8,004 |
| 2023-07-24 | 318,000.00 | 339,000.00 | 315,500.00 | 338,000.00 | 331,989.56 | 15,156 |
| 2023-07-21 | 319,500.00 | 322,500.00 | 317,500.00 | 319,500.00 | 313,818.54 | 3,933 |
| 2023-07-20 | 321,500.00 | 323,500.00 | 320,500.00 | 321,000.00 | 315,291.86 | 4,032 |
| 2023-07-19 | 329,000.00 | 329,000.00 | 321,500.00 | 323,500.00 | 317,747.41 | 3,774 |
| 2023-07-18 | 328,000.00 | 329,500.00 | 321,000.00 | 327,500.00 | 321,676.28 | 4,794 |
| 2023-07-17 | 330,500.00 | 330,500.00 | 323,500.00 | 324,500.00 | 318,729.62 | 2,664 |
| 2023-07-14 | 330,000.00 | 332,000.00 | 328,500.00 | 331,000.00 | 325,114.04 | 2,452 |
| 2023-07-13 | 322,500.00 | 333,500.00 | 321,000.00 | 330,000.00 | 324,131.82 | 5,367 |
| 2023-07-12 | 326,000.00 | 327,000.00 | 320,500.00 | 324,500.00 | 318,729.62 | 2,341 |
| 2023-07-11 | 321,500.00 | 324,500.00 | 318,500.00 | 324,500.00 | 318,729.62 | 2,076 |
| 2023-07-10 | 326,500.00 | 326,500.00 | 319,500.00 | 320,500.00 | 314,800.75 | 2,733 |
| 2023-07-07 | 325,000.00 | 329,000.00 | 322,000.00 | 324,500.00 | 318,729.62 | 2,099 |
| 2023-07-06 | 334,500.00 | 334,500.00 | 326,000.00 | 327,000.00 | 321,185.17 | 2,734 |
| 2023-07-05 | 339,500.00 | 339,500.00 | 332,000.00 | 334,500.00 | 328,551.80 | 3,232 |
| 2023-07-04 | 340,000.00 | 340,000.00 | 333,000.00 | 335,500.00 | 329,534.02 | 2,545 |
| 2023-07-03 | 325,000.00 | 337,000.00 | 325,000.00 | 336,000.00 | 330,025.13 | 5,618 |
| 2023-06-30 | 318,500.00 | 323,500.00 | 315,000.00 | 321,000.00 | 315,291.86 | 3,180 |
| 2023-06-29 | 317,500.00 | 324,000.00 | 317,000.00 | 322,000.00 | 316,274.08 | 3,212 |
| 2023-06-28 | 330,000.00 | 330,000.00 | 316,500.00 | 317,000.00 | 311,362.99 | 3,016 |
| 2023-06-27 | 325,500.00 | 326,000.00 | 321,000.00 | 323,500.00 | 317,747.41 | 2,762 |
| 2023-06-26 | 325,500.00 | 326,000.00 | 324,000.00 | 326,000.00 | 320,202.95 | 2,025 |
| 2023-06-23 | 330,500.00 | 330,500.00 | 324,000.00 | 326,000.00 | 320,202.95 | 3,714 |
| 2023-06-22 | 330,000.00 | 331,000.00 | 326,500.00 | 328,500.00 | 322,658.49 | 2,526 |
| 2023-06-21 | 333,000.00 | 335,000.00 | 327,500.00 | 329,500.00 | 323,640.71 | 3,043 |
| 2023-06-20 | 333,000.00 | 333,000.00 | 328,500.00 | 331,500.00 | 325,605.15 | 2,004 |
| 2023-06-19 | 340,500.00 | 340,500.00 | 333,500.00 | 334,500.00 | 328,551.80 | 2,953 |
| 2023-06-16 | 339,000.00 | 344,000.00 | 337,500.00 | 340,000.00 | 333,954.00 | 2,725 |
| 2023-06-15 | 336,000.00 | 343,000.00 | 336,000.00 | 339,000.00 | 332,971.78 | 3,911 |
| 2023-06-14 | 344,000.00 | 347,500.00 | 335,000.00 | 335,500.00 | 329,534.02 | 7,219 |
| 2023-06-13 | 344,000.00 | 346,000.00 | 342,000.00 | 342,500.00 | 336,409.54 | 2,632 |
| 2023-06-12 | 346,500.00 | 346,500.00 | 343,000.00 | 343,500.00 | 337,391.76 | 4,030 |
| 2023-06-09 | 344,000.00 | 350,500.00 | 341,000.00 | 343,000.00 | 336,900.65 | 3,778 |
| 2023-06-08 | 345,500.00 | 346,000.00 | 341,500.00 | 341,500.00 | 335,427.32 | 2,101 |
| 2023-06-07 | 345,000.00 | 350,000.00 | 345,000.00 | 347,000.00 | 340,829.52 | 3,894 |
| 2023-06-05 | 343,500.00 | 346,500.00 | 342,000.00 | 345,000.00 | 338,865.09 | 2,260 |
| 2023-06-02 | 339,500.00 | 344,500.00 | 339,500.00 | 343,500.00 | 337,391.76 | 2,259 |
| 2023-06-01 | 345,000.00 | 345,000.00 | 337,000.00 | 339,500.00 | 333,462.89 | 1,878 |
| 2023-05-31 | 335,000.00 | 345,500.00 | 335,000.00 | 340,500.00 | 334,445.11 | 6,429 |
| 2023-05-30 | 331,000.00 | 338,500.00 | 331,000.00 | 334,500.00 | 328,551.80 | 3,664 |
| 2023-05-26 | 331,500.00 | 333,000.00 | 329,000.00 | 329,000.00 | 323,149.60 | 1,417 |
| 2023-05-25 | 334,000.00 | 334,000.00 | 331,000.00 | 332,000.00 | 326,096.26 | 1,739 |
| 2023-05-24 | 337,000.00 | 337,000.00 | 332,000.00 | 336,000.00 | 330,025.13 | 2,183 |
| 2023-05-23 | 332,000.00 | 338,500.00 | 331,000.00 | 337,500.00 | 331,498.45 | 2,571 |
| 2023-05-22 | 326,000.00 | 331,500.00 | 326,000.00 | 330,500.00 | 324,622.93 | 2,889 |
| 2023-05-19 | 329,500.00 | 330,000.00 | 324,500.00 | 330,000.00 | 324,131.82 | 3,381 |
| 2023-05-18 | 330,000.00 | 330,500.00 | 326,000.00 | 328,500.00 | 322,658.49 | 1,974 |
| 2023-05-17 | 321,500.00 | 330,000.00 | 320,500.00 | 329,500.00 | 323,640.71 | 4,513 |
| 2023-05-16 | 319,000.00 | 322,500.00 | 319,000.00 | 321,500.00 | 315,782.97 | 2,572 |
| 2023-05-15 | 315,500.00 | 319,000.00 | 309,000.00 | 319,000.00 | 313,327.43 | 3,865 |
| 2023-05-12 | 316,000.00 | 318,500.00 | 314,500.00 | 315,500.00 | 309,889.67 | 2,860 |
| 2023-05-11 | 325,000.00 | 325,500.00 | 315,000.00 | 316,500.00 | 310,871.88 | 8,919 |
| 2023-05-10 | 329,500.00 | 329,500.00 | 320,500.00 | 322,000.00 | 316,274.08 | 5,923 |
| 2023-05-09 | 333,000.00 | 333,000.00 | 324,000.00 | 329,500.00 | 323,640.71 | 3,330 |
| 2023-05-08 | 338,000.00 | 338,000.00 | 328,500.00 | 332,000.00 | 326,096.26 | 3,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,050.0000 KRW |
| 2024-12-27 | 1,050.0000 KRW |
| 2023-12-27 | 1,050.0000 KRW |
| 2022-12-28 | 1,080.0000 KRW |
| 2021-12-29 | 1,050.0000 KRW |
| 2020-12-29 | 1,050.0000 KRW |
| 2019-12-27 | 1,050.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.