Samsung Sdi Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 323,000.00 | 328,000.00 | 320,500.00 | 324,500.00 | 318,729.62 | 3,150 |
| 2023-02-06 | 323,000.00 | 324,000.00 | 319,000.00 | 323,000.00 | 317,256.30 | 2,094 |
| 2023-02-03 | 325,500.00 | 327,500.00 | 319,000.00 | 323,000.00 | 317,256.30 | 2,265 |
| 2023-02-02 | 328,000.00 | 330,000.00 | 323,000.00 | 324,500.00 | 318,729.62 | 2,528 |
| 2023-02-01 | 324,000.00 | 330,500.00 | 321,500.00 | 327,500.00 | 321,676.28 | 5,870 |
| 2023-01-31 | 320,000.00 | 325,000.00 | 316,500.00 | 320,000.00 | 314,309.64 | 4,526 |
| 2023-01-30 | 321,500.00 | 322,000.00 | 314,000.00 | 315,500.00 | 309,889.67 | 3,073 |
| 2023-01-27 | 320,000.00 | 320,500.00 | 311,500.00 | 318,000.00 | 312,345.21 | 3,914 |
| 2023-01-26 | 306,000.00 | 319,000.00 | 304,500.00 | 317,000.00 | 311,362.99 | 5,052 |
| 2023-01-25 | 294,000.00 | 306,000.00 | 294,000.00 | 304,500.00 | 299,085.27 | 5,496 |
| 2023-01-20 | 287,500.00 | 291,500.00 | 287,000.00 | 291,000.00 | 285,825.33 | 1,356 |
| 2023-01-19 | 285,000.00 | 286,500.00 | 282,500.00 | 286,000.00 | 280,914.25 | 973 |
| 2023-01-18 | 287,500.00 | 287,500.00 | 283,000.00 | 283,500.00 | 278,458.70 | 2,371 |
| 2023-01-17 | 294,500.00 | 294,500.00 | 286,500.00 | 286,500.00 | 281,405.35 | 3,694 |
| 2023-01-16 | 294,500.00 | 296,500.00 | 293,000.00 | 294,500.00 | 289,263.10 | 1,962 |
| 2023-01-13 | 294,000.00 | 296,000.00 | 293,000.00 | 294,500.00 | 289,263.10 | 2,398 |
| 2023-01-12 | 293,500.00 | 294,500.00 | 291,000.00 | 293,500.00 | 288,280.88 | 1,583 |
| 2023-01-11 | 286,000.00 | 290,000.00 | 286,000.00 | 289,500.00 | 284,352.01 | 1,769 |
| 2023-01-10 | 284,500.00 | 289,500.00 | 282,000.00 | 283,000.00 | 277,967.59 | 4,092 |
| 2023-01-09 | 279,500.00 | 282,500.00 | 278,000.00 | 281,500.00 | 276,494.27 | 3,573 |
| 2023-01-06 | 274,000.00 | 279,000.00 | 274,000.00 | 277,000.00 | 272,074.29 | 1,903 |
| 2023-01-05 | 280,000.00 | 280,000.00 | 272,000.00 | 274,000.00 | 269,127.63 | 2,295 |
| 2023-01-04 | 275,000.00 | 276,500.00 | 270,000.00 | 276,500.00 | 271,583.18 | 3,531 |
| 2023-01-03 | 279,500.00 | 279,500.00 | 273,500.00 | 276,000.00 | 271,092.07 | 4,102 |
| 2023-01-02 | 282,000.00 | 283,500.00 | 277,500.00 | 278,000.00 | 273,056.50 | 1,317 |
| 2022-12-29 | 281,000.00 | 283,500.00 | 273,500.00 | 277,000.00 | 272,074.29 | 3,572 |
| 2022-12-28 | 281,500.00 | 290,000.00 | 281,000.00 | 284,000.00 | 278,949.81 | 5,045 |
| 2022-12-27 | 290,000.00 | 293,000.00 | 287,500.00 | 290,500.00 | 284,273.43 | 7,526 |
| 2022-12-26 | 290,500.00 | 292,500.00 | 288,000.00 | 290,500.00 | 284,273.43 | 7,937 |
| 2022-12-23 | 294,000.00 | 294,000.00 | 289,000.00 | 290,500.00 | 284,273.43 | 12,675 |
| 2022-12-22 | 299,500.00 | 299,500.00 | 295,000.00 | 297,000.00 | 290,634.11 | 14,324 |
| 2022-12-21 | 301,000.00 | 301,000.00 | 294,500.00 | 297,500.00 | 291,123.39 | 1,379 |
| 2022-12-20 | 295,000.00 | 299,000.00 | 293,000.00 | 299,000.00 | 292,591.24 | 4,026 |
| 2022-12-19 | 298,500.00 | 298,500.00 | 295,500.00 | 296,000.00 | 289,655.54 | 1,172 |
| 2022-12-16 | 295,500.00 | 299,000.00 | 294,000.00 | 298,500.00 | 292,101.96 | 4,838 |
| 2022-12-15 | 302,000.00 | 303,000.00 | 293,000.00 | 299,500.00 | 293,080.52 | 14,044 |
| 2022-12-14 | 301,500.00 | 305,500.00 | 296,500.00 | 302,000.00 | 295,526.94 | 6,498 |
| 2022-12-13 | 302,500.00 | 305,000.00 | 300,000.00 | 300,000.00 | 293,569.81 | 3,273 |
| 2022-12-12 | 302,000.00 | 304,500.00 | 301,000.00 | 302,000.00 | 295,526.94 | 2,606 |
| 2022-12-09 | 320,000.00 | 320,000.00 | 301,000.00 | 305,000.00 | 298,462.64 | 8,994 |
| 2022-12-08 | 322,000.00 | 322,000.00 | 317,500.00 | 317,500.00 | 310,694.71 | 2,488 |
| 2022-12-07 | 320,000.00 | 323,500.00 | 317,500.00 | 319,500.00 | 312,651.84 | 3,392 |
| 2022-12-06 | 324,000.00 | 327,000.00 | 321,000.00 | 323,000.00 | 316,076.83 | 2,624 |
| 2022-12-05 | 331,000.00 | 333,000.00 | 324,000.00 | 326,000.00 | 319,012.52 | 5,119 |
| 2022-12-02 | 342,500.00 | 342,500.00 | 331,000.00 | 331,000.00 | 323,905.35 | 3,525 |
| 2022-12-01 | 344,000.00 | 344,500.00 | 337,500.00 | 342,500.00 | 335,158.86 | 4,312 |
| 2022-11-30 | 338,000.00 | 342,500.00 | 335,500.00 | 342,500.00 | 335,158.86 | 3,984 |
| 2022-11-29 | 340,000.00 | 340,000.00 | 337,500.00 | 340,000.00 | 332,712.45 | 1,016 |
| 2022-11-28 | 343,500.00 | 343,500.00 | 339,500.00 | 342,000.00 | 334,669.58 | 2,576 |
| 2022-11-25 | 338,500.00 | 350,000.00 | 338,000.00 | 341,500.00 | 334,180.30 | 6,485 |
| 2022-11-24 | 333,500.00 | 338,000.00 | 331,000.00 | 336,000.00 | 328,798.18 | 3,417 |
| 2022-11-23 | 329,500.00 | 332,500.00 | 327,500.00 | 328,500.00 | 321,458.94 | 1,835 |
| 2022-11-22 | 323,500.00 | 328,000.00 | 321,000.00 | 323,500.00 | 316,566.11 | 2,461 |
| 2022-11-21 | 325,500.00 | 327,000.00 | 320,500.00 | 324,000.00 | 317,055.39 | 2,657 |
| 2022-11-18 | 327,000.00 | 331,000.00 | 325,500.00 | 325,500.00 | 318,523.24 | 2,712 |
| 2022-11-17 | 330,500.00 | 332,500.00 | 325,500.00 | 327,000.00 | 319,991.09 | 2,739 |
| 2022-11-16 | 335,500.00 | 336,500.00 | 327,500.00 | 331,000.00 | 323,905.35 | 3,380 |
| 2022-11-15 | 345,500.00 | 348,000.00 | 330,500.00 | 333,500.00 | 326,351.77 | 8,838 |
| 2022-11-14 | 341,000.00 | 351,000.00 | 337,000.00 | 345,000.00 | 337,605.28 | 8,789 |
| 2022-11-11 | 340,000.00 | 341,500.00 | 333,000.00 | 340,000.00 | 332,712.45 | 8,240 |
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.