Samsung Sdi Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 330,500.00 | 334,500.00 | 329,500.00 | 332,000.00 | 324,883.92 | 5,561 |
| 2022-11-09 | 332,500.00 | 335,000.00 | 331,000.00 | 334,000.00 | 326,841.05 | 2,944 |
| 2022-11-08 | 339,000.00 | 339,000.00 | 328,000.00 | 332,000.00 | 324,883.92 | 4,251 |
| 2022-11-07 | 344,000.00 | 347,000.00 | 338,500.00 | 339,000.00 | 331,733.88 | 4,326 |
| 2022-11-04 | 333,500.00 | 340,500.00 | 333,500.00 | 338,500.00 | 331,244.60 | 3,506 |
| 2022-11-03 | 318,000.00 | 340,000.00 | 317,500.00 | 340,000.00 | 332,712.45 | 7,097 |
| 2022-11-02 | 349,500.00 | 349,500.00 | 327,000.00 | 328,000.00 | 320,969.66 | 11,020 |
| 2022-11-01 | 338,000.00 | 350,000.00 | 337,500.00 | 349,500.00 | 342,008.82 | 8,225 |
| 2022-10-31 | 336,000.00 | 342,500.00 | 326,500.00 | 341,000.00 | 333,691.01 | 9,860 |
| 2022-10-28 | 332,000.00 | 335,500.00 | 327,500.00 | 329,500.00 | 322,437.50 | 7,283 |
| 2022-10-27 | 317,500.00 | 333,000.00 | 316,500.00 | 333,000.00 | 325,862.49 | 18,196 |
| 2022-10-26 | 311,500.00 | 315,500.00 | 307,000.00 | 314,500.00 | 307,759.01 | 6,016 |
| 2022-10-25 | 308,500.00 | 312,000.00 | 306,500.00 | 307,500.00 | 300,909.05 | 5,305 |
| 2022-10-24 | 300,000.00 | 307,500.00 | 300,000.00 | 307,500.00 | 300,909.05 | 5,527 |
| 2022-10-21 | 290,000.00 | 300,000.00 | 290,000.00 | 294,500.00 | 288,187.69 | 8,711 |
| 2022-10-20 | 291,000.00 | 291,000.00 | 284,000.00 | 286,500.00 | 280,359.17 | 2,754 |
| 2022-10-19 | 288,500.00 | 293,500.00 | 287,500.00 | 292,500.00 | 286,230.56 | 2,833 |
| 2022-10-18 | 289,500.00 | 290,000.00 | 282,000.00 | 288,500.00 | 282,316.30 | 2,501 |
| 2022-10-17 | 280,000.00 | 289,500.00 | 280,000.00 | 285,500.00 | 279,380.60 | 2,083 |
| 2022-10-14 | 284,500.00 | 289,000.00 | 284,500.00 | 285,500.00 | 279,380.60 | 1,488 |
| 2022-10-13 | 289,500.00 | 289,500.00 | 283,000.00 | 283,000.00 | 276,934.18 | 1,319 |
| 2022-10-12 | 286,000.00 | 289,500.00 | 281,000.00 | 288,500.00 | 282,316.30 | 2,068 |
| 2022-10-11 | 285,000.00 | 286,500.00 | 280,000.00 | 286,000.00 | 279,869.88 | 2,290 |
| 2022-10-07 | 284,500.00 | 288,000.00 | 281,000.00 | 287,500.00 | 281,337.73 | 993 |
| 2022-10-06 | 279,000.00 | 287,500.00 | 278,000.00 | 286,000.00 | 279,869.88 | 2,425 |
| 2022-10-05 | 281,500.00 | 281,500.00 | 274,500.00 | 278,500.00 | 272,530.64 | 2,197 |
| 2022-10-04 | 272,000.00 | 278,000.00 | 272,000.00 | 274,500.00 | 268,616.37 | 1,763 |
| 2022-09-30 | 269,000.00 | 277,000.00 | 268,000.00 | 271,000.00 | 265,191.39 | 2,524 |
| 2022-09-29 | 280,000.00 | 280,500.00 | 275,000.00 | 275,000.00 | 269,105.66 | 1,692 |
| 2022-09-28 | 286,500.00 | 286,500.00 | 273,000.00 | 273,500.00 | 267,637.81 | 3,500 |
| 2022-09-27 | 285,500.00 | 291,500.00 | 284,000.00 | 286,000.00 | 279,869.88 | 3,110 |
| 2022-09-26 | 290,000.00 | 296,500.00 | 286,500.00 | 286,500.00 | 280,359.17 | 2,622 |
| 2022-09-23 | 307,000.00 | 307,000.00 | 294,000.00 | 297,500.00 | 291,123.39 | 3,153 |
| 2022-09-22 | 304,000.00 | 308,000.00 | 300,500.00 | 305,500.00 | 298,951.92 | 2,629 |
| 2022-09-21 | 310,000.00 | 310,000.00 | 303,500.00 | 304,500.00 | 297,973.35 | 1,100 |
| 2022-09-20 | 302,500.00 | 312,000.00 | 300,000.00 | 310,500.00 | 303,844.75 | 5,950 |
| 2022-09-19 | 302,500.00 | 308,000.00 | 301,500.00 | 301,500.00 | 295,037.66 | 1,611 |
| 2022-09-16 | 302,000.00 | 303,000.00 | 299,000.00 | 302,000.00 | 295,526.94 | 3,475 |
| 2022-09-15 | 304,000.00 | 308,000.00 | 300,000.00 | 301,500.00 | 295,037.66 | 2,504 |
| 2022-09-14 | 288,500.00 | 307,500.00 | 288,500.00 | 301,500.00 | 295,037.66 | 6,545 |
| 2022-09-13 | 292,500.00 | 300,000.00 | 292,500.00 | 299,500.00 | 293,080.52 | 3,343 |
| 2022-09-08 | 283,500.00 | 289,500.00 | 283,500.00 | 286,500.00 | 280,359.17 | 1,809 |
| 2022-09-07 | 292,500.00 | 292,500.00 | 281,500.00 | 282,500.00 | 276,444.90 | 2,218 |
| 2022-09-06 | 293,500.00 | 296,000.00 | 289,500.00 | 290,000.00 | 283,784.15 | 1,288 |
| 2022-09-05 | 298,000.00 | 299,000.00 | 293,000.00 | 293,500.00 | 287,209.13 | 584 |
| 2022-09-02 | 304,500.00 | 304,500.00 | 297,000.00 | 299,000.00 | 292,591.24 | 1,287 |
| 2022-09-01 | 307,000.00 | 307,000.00 | 297,500.00 | 300,000.00 | 293,569.81 | 1,260 |
| 2022-08-31 | 296,000.00 | 307,000.00 | 294,000.00 | 307,000.00 | 300,419.77 | 3,965 |
| 2022-08-30 | 298,500.00 | 298,500.00 | 293,500.00 | 297,000.00 | 290,634.11 | 1,500 |
| 2022-08-29 | 291,000.00 | 298,500.00 | 291,000.00 | 296,500.00 | 290,144.83 | 1,561 |
| 2022-08-26 | 301,500.00 | 302,500.00 | 300,500.00 | 301,000.00 | 294,548.37 | 1,837 |
| 2022-08-25 | 298,000.00 | 299,500.00 | 296,000.00 | 299,000.00 | 292,591.24 | 1,398 |
| 2022-08-24 | 303,500.00 | 305,000.00 | 297,500.00 | 300,500.00 | 294,059.09 | 1,862 |
| 2022-08-23 | 298,500.00 | 301,500.00 | 297,000.00 | 300,000.00 | 293,569.81 | 2,556 |
| 2022-08-22 | 301,500.00 | 306,000.00 | 300,000.00 | 302,000.00 | 295,526.94 | 1,887 |
| 2022-08-19 | 309,500.00 | 312,500.00 | 307,500.00 | 309,000.00 | 302,376.90 | 977 |
| 2022-08-18 | 308,000.00 | 312,500.00 | 307,000.00 | 309,500.00 | 302,866.18 | 2,180 |
| 2022-08-17 | 315,000.00 | 317,000.00 | 309,000.00 | 314,000.00 | 307,269.73 | 2,858 |
| 2022-08-16 | 314,500.00 | 317,000.00 | 310,500.00 | 314,500.00 | 307,759.01 | 2,918 |
| 2022-08-12 | 311,000.00 | 313,500.00 | 290,500.00 | 311,000.00 | 304,334.03 | 1,953 |
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.