Samsung Sdi Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 143,600.00 | 144,500.00 | 142,400.00 | 143,700.00 | 142,798.12 | 3,595 |
| 2025-01-21 | 149,000.00 | 149,900.00 | 141,000.00 | 143,600.00 | 142,698.74 | 4,623 |
| 2025-01-20 | 147,000.00 | 149,500.00 | 143,300.00 | 149,000.00 | 148,064.85 | 4,110 |
| 2025-01-17 | 143,100.00 | 144,200.00 | 142,100.00 | 143,000.00 | 142,102.51 | 1,578 |
| 2025-01-16 | 142,000.00 | 144,100.00 | 142,000.00 | 143,000.00 | 142,102.51 | 5,029 |
| 2025-01-15 | 143,000.00 | 143,400.00 | 140,700.00 | 141,300.00 | 140,413.18 | 2,229 |
| 2025-01-14 | 140,300.00 | 143,000.00 | 140,100.00 | 143,000.00 | 142,102.51 | 8,279 |
| 2025-01-13 | 142,300.00 | 143,600.00 | 140,100.00 | 140,300.00 | 139,419.46 | 3,613 |
| 2025-01-10 | 145,900.00 | 146,000.00 | 142,500.00 | 143,800.00 | 142,897.49 | 7,913 |
| 2025-01-09 | 149,700.00 | 149,700.00 | 143,200.00 | 145,400.00 | 144,487.45 | 9,570 |
| 2025-01-08 | 147,200.00 | 150,000.00 | 146,200.00 | 149,700.00 | 148,760.46 | 1,328 |
| 2025-01-07 | 147,200.00 | 150,700.00 | 147,200.00 | 148,700.00 | 147,766.74 | 1,881 |
| 2025-01-06 | 148,100.00 | 148,100.00 | 146,200.00 | 147,900.00 | 146,971.76 | 1,853 |
| 2025-01-03 | 139,900.00 | 146,900.00 | 139,900.00 | 146,700.00 | 145,779.29 | 3,460 |
| 2025-01-02 | 145,400.00 | 145,600.00 | 140,400.00 | 142,800.00 | 141,903.77 | 4,316 |
| 2024-12-30 | 145,000.00 | 146,400.00 | 142,000.00 | 145,900.00 | 144,984.31 | 1,248 |
| 2024-12-27 | 145,100.00 | 146,200.00 | 143,000.00 | 145,300.00 | 144,388.08 | 2,758 |
| 2024-12-26 | 151,000.00 | 151,000.00 | 145,200.00 | 145,300.00 | 143,344.67 | 3,022 |
| 2024-12-24 | 150,600.00 | 152,700.00 | 149,200.00 | 149,500.00 | 147,488.14 | 2,626 |
| 2024-12-23 | 150,000.00 | 151,700.00 | 147,000.00 | 150,600.00 | 148,573.34 | 4,140 |
| 2024-12-20 | 151,800.00 | 155,200.00 | 148,300.00 | 149,900.00 | 147,882.76 | 5,113 |
| 2024-12-19 | 152,800.00 | 152,800.00 | 150,400.00 | 151,800.00 | 149,757.19 | 1,708 |
| 2024-12-18 | 151,800.00 | 155,800.00 | 151,800.00 | 154,300.00 | 152,223.55 | 2,369 |
| 2024-12-17 | 158,000.00 | 158,000.00 | 149,100.00 | 151,800.00 | 149,757.19 | 13,654 |
| 2024-12-16 | 157,100.00 | 157,700.00 | 156,200.00 | 157,700.00 | 155,577.80 | 12,220 |
| 2024-12-13 | 153,900.00 | 156,400.00 | 153,300.00 | 155,900.00 | 153,802.02 | 1,540 |
| 2024-12-12 | 150,400.00 | 154,600.00 | 150,000.00 | 153,900.00 | 151,828.93 | 2,517 |
| 2024-12-11 | 149,500.00 | 152,300.00 | 148,500.00 | 151,000.00 | 148,967.96 | 2,513 |
| 2024-12-10 | 141,600.00 | 149,600.00 | 141,600.00 | 148,900.00 | 146,896.22 | 2,172 |
| 2024-12-09 | 147,100.00 | 148,700.00 | 142,700.00 | 142,700.00 | 140,779.65 | 6,149 |
| 2024-12-06 | 150,000.00 | 151,800.00 | 146,800.00 | 149,800.00 | 147,784.11 | 4,198 |
| 2024-12-05 | 152,100.00 | 152,800.00 | 150,000.00 | 150,200.00 | 148,178.72 | 3,209 |
| 2024-12-04 | 151,200.00 | 155,200.00 | 150,400.00 | 152,400.00 | 150,349.12 | 7,403 |
| 2024-12-03 | 155,400.00 | 156,900.00 | 153,800.00 | 155,200.00 | 153,111.44 | 2,209 |
| 2024-12-02 | 156,100.00 | 158,000.00 | 153,300.00 | 154,700.00 | 152,618.17 | 3,757 |
| 2024-11-29 | 161,200.00 | 161,200.00 | 154,400.00 | 155,100.00 | 153,012.78 | 3,454 |
| 2024-11-28 | 158,700.00 | 164,900.00 | 158,600.00 | 160,700.00 | 158,537.42 | 4,417 |
| 2024-11-27 | 162,700.00 | 162,700.00 | 156,200.00 | 158,500.00 | 156,367.03 | 3,655 |
| 2024-11-26 | 164,800.00 | 165,900.00 | 161,800.00 | 162,700.00 | 160,510.51 | 2,220 |
| 2024-11-25 | 160,100.00 | 166,000.00 | 160,100.00 | 163,100.00 | 160,905.13 | 3,234 |
| 2024-11-22 | 164,500.00 | 164,500.00 | 154,800.00 | 159,400.00 | 157,254.92 | 5,148 |
| 2024-11-21 | 154,000.00 | 157,300.00 | 151,900.00 | 154,800.00 | 152,716.82 | 3,273 |
| 2024-11-20 | 154,700.00 | 154,900.00 | 151,400.00 | 154,000.00 | 151,927.59 | 2,513 |
| 2024-11-19 | 154,000.00 | 155,100.00 | 150,700.00 | 153,200.00 | 151,138.35 | 4,816 |
| 2024-11-18 | 145,100.00 | 155,000.00 | 145,100.00 | 153,900.00 | 151,828.93 | 10,675 |
| 2024-11-15 | 153,000.00 | 153,000.00 | 145,400.00 | 146,700.00 | 144,725.83 | 16,939 |
| 2024-11-14 | 157,700.00 | 162,800.00 | 157,000.00 | 158,800.00 | 156,662.99 | 14,679 |
| 2024-11-13 | 167,800.00 | 169,800.00 | 157,200.00 | 157,700.00 | 155,577.80 | 9,672 |
| 2024-11-12 | 174,100.00 | 174,900.00 | 167,400.00 | 167,900.00 | 165,640.53 | 9,835 |
| 2024-11-11 | 181,500.00 | 181,500.00 | 174,800.00 | 175,600.00 | 173,236.91 | 5,296 |
| 2024-11-08 | 183,300.00 | 185,000.00 | 180,000.00 | 181,500.00 | 179,057.51 | 9,808 |
| 2024-11-07 | 190,300.00 | 198,500.00 | 182,800.00 | 183,300.00 | 180,833.29 | 9,082 |
| 2024-11-06 | 200,500.00 | 203,000.00 | 188,900.00 | 190,300.00 | 187,739.09 | 8,978 |
| 2024-11-05 | 204,000.00 | 204,000.00 | 198,000.00 | 200,000.00 | 197,308.56 | 5,361 |
| 2024-11-04 | 201,500.00 | 204,500.00 | 200,000.00 | 204,500.00 | 201,748.00 | 1,451 |
| 2024-11-01 | 199,500.00 | 204,000.00 | 199,500.00 | 202,000.00 | 199,281.64 | 1,880 |
| 2024-10-31 | 204,500.00 | 205,000.00 | 200,500.00 | 201,000.00 | 198,295.10 | 2,239 |
| 2024-10-30 | 207,000.00 | 208,500.00 | 204,000.00 | 204,500.00 | 201,748.00 | 1,350 |
| 2024-10-29 | 208,500.00 | 213,500.00 | 206,000.00 | 207,500.00 | 204,707.63 | 1,273 |
| 2024-10-28 | 203,500.00 | 212,000.00 | 203,500.00 | 211,500.00 | 208,653.80 | 3,116 |
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.