Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 194,000.00 | 204,000.00 | 192,800.00 | 203,500.00 | 203,500.00 | 79,724 |
| 2026-10-16 | 196,200.00 | 203,500.00 | 196,200.00 | 199,900.00 | 199,900.00 | 139,986 |
| 2026-10-15 | 199,200.00 | 199,700.00 | 191,100.00 | 194,300.00 | 194,300.00 | 155,141 |
| 2026-10-14 | 196,000.00 | 205,500.00 | 196,000.00 | 202,500.00 | 202,500.00 | 136,035 |
| 2026-10-13 | 193,000.00 | 198,000.00 | 188,000.00 | 197,000.00 | 197,000.00 | 191,617 |
| 2026-10-12 | 194,300.00 | 201,500.00 | 193,000.00 | 195,400.00 | 195,400.00 | 193,256 |
| 2026-10-08 | 204,500.00 | 205,500.00 | 195,300.00 | 195,300.00 | 195,300.00 | 265,849 |
| 2026-10-07 | 219,000.00 | 219,500.00 | 205,000.00 | 207,000.00 | 207,000.00 | 182,058 |
| 2026-10-06 | 222,000.00 | 222,000.00 | 217,000.00 | 219,500.00 | 219,500.00 | 97,946 |
| 2026-10-02 | 221,000.00 | 221,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | 111,681 |
| 2026-10-01 | 218,500.00 | 223,000.00 | 216,500.00 | 223,000.00 | 223,000.00 | 105,364 |
| 2026-09-30 | 218,500.00 | 222,000.00 | 217,000.00 | 219,000.00 | 219,000.00 | 123,675 |
| 2026-09-29 | 218,500.00 | 220,000.00 | 214,000.00 | 216,500.00 | 216,500.00 | 119,627 |
| 2026-09-28 | 220,000.00 | 222,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | 91,757 |
| 2026-09-23 | 226,500.00 | 226,500.00 | 217,500.00 | 220,500.00 | 220,500.00 | 94,796 |
| 2026-09-22 | 227,500.00 | 229,500.00 | 223,500.00 | 226,000.00 | 226,000.00 | 110,426 |
| 2026-09-21 | 219,500.00 | 226,500.00 | 216,500.00 | 224,500.00 | 224,500.00 | 118,291 |
| 2026-09-18 | 222,000.00 | 222,500.00 | 218,000.00 | 219,500.00 | 219,500.00 | 191,689 |
| 2026-09-17 | 219,000.00 | 221,000.00 | 214,500.00 | 216,000.00 | 216,000.00 | 97,382 |
| 2026-09-16 | 220,000.00 | 220,000.00 | 214,500.00 | 217,500.00 | 217,500.00 | 111,234 |
| 2026-09-15 | 217,000.00 | 224,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | 110,302 |
| 2026-09-14 | 215,500.00 | 222,000.00 | 213,500.00 | 218,500.00 | 218,500.00 | 143,274 |
| 2026-09-11 | 220,500.00 | 223,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | 146,945 |
| 2026-09-10 | 223,000.00 | 229,500.00 | 219,500.00 | 227,000.00 | 227,000.00 | 293,698 |
| 2026-09-09 | 232,000.00 | 232,000.00 | 223,500.00 | 224,500.00 | 224,500.00 | 223,617 |
| 2026-09-08 | 242,500.00 | 243,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | 153,877 |
| 2026-09-07 | 239,500.00 | 243,000.00 | 238,000.00 | 242,500.00 | 242,500.00 | 144,710 |
| 2026-09-04 | 229,500.00 | 239,500.00 | 228,500.00 | 238,000.00 | 238,000.00 | 214,444 |
| 2026-09-03 | 233,500.00 | 236,000.00 | 220,000.00 | 226,000.00 | 226,000.00 | 195,287 |
| 2026-09-02 | 235,000.00 | 236,500.00 | 230,000.00 | 233,000.00 | 233,000.00 | 139,026 |
| 2026-09-01 | 238,000.00 | 246,000.00 | 234,000.00 | 245,000.00 | 245,000.00 | 159,555 |
| 2026-08-31 | 236,000.00 | 241,500.00 | 230,000.00 | 240,000.00 | 240,000.00 | 462,119 |
| 2026-08-28 | 239,000.00 | 245,000.00 | 236,000.00 | 243,000.00 | 243,000.00 | 274,452 |
| 2026-08-27 | 233,500.00 | 235,000.00 | 227,500.00 | 234,000.00 | 234,000.00 | 142,411 |
| 2026-08-26 | 227,000.00 | 231,500.00 | 224,000.00 | 228,000.00 | 228,000.00 | 123,328 |
| 2026-08-25 | 224,000.00 | 227,000.00 | 211,500.00 | 227,000.00 | 227,000.00 | 166,514 |
| 2026-08-24 | 230,500.00 | 231,000.00 | 222,500.00 | 228,000.00 | 228,000.00 | 159,303 |
| 2026-08-21 | 226,000.00 | 230,000.00 | 221,000.00 | 228,000.00 | 228,000.00 | 200,600 |
| 2026-08-20 | 227,500.00 | 237,500.00 | 225,500.00 | 233,000.00 | 233,000.00 | 162,816 |
| 2026-08-19 | 220,500.00 | 228,500.00 | 217,500.00 | 226,000.00 | 226,000.00 | 195,973 |
| 2026-08-18 | 240,500.00 | 242,750.00 | 225,000.00 | 228,500.00 | 228,500.00 | 301,795 |
| 2026-08-14 | 237,000.00 | 244,500.00 | 231,500.00 | 243,500.00 | 243,500.00 | 287,095 |
| 2026-08-13 | 240,500.00 | 241,500.00 | 230,500.00 | 237,000.00 | 237,000.00 | 358,445 |
| 2026-08-12 | 237,500.00 | 243,500.00 | 233,500.00 | 235,500.00 | 235,500.00 | 210,772 |
| 2026-08-11 | 224,000.00 | 241,500.00 | 218,500.00 | 237,000.00 | 237,000.00 | 412,978 |
| 2026-08-10 | 224,500.00 | 225,250.00 | 218,000.00 | 222,500.00 | 222,500.00 | 190,434 |
| 2026-08-07 | 230,000.00 | 235,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | 353,650 |
| 2026-08-06 | 226,500.00 | 236,000.00 | 224,000.00 | 232,500.00 | 232,500.00 | 360,459 |
| 2026-08-05 | 220,500.00 | 233,000.00 | 214,500.00 | 230,500.00 | 230,500.00 | 375,539 |
| 2026-08-04 | 208,500.00 | 220,000.00 | 203,500.00 | 219,500.00 | 219,500.00 | 409,886 |
| 2026-08-03 | 203,000.00 | 204,000.00 | 198,000.00 | 203,000.00 | 203,000.00 | 249,490 |
| 2026-07-31 | 212,000.00 | 213,250.00 | 200,000.00 | 206,000.00 | 206,000.00 | 446,473 |
| 2026-07-30 | 197,300.00 | 209,500.00 | 197,000.00 | 198,700.00 | 198,700.00 | 398,107 |
| 2026-07-29 | 201,000.00 | 214,000.00 | 190,000.00 | 197,300.00 | 197,300.00 | 513,738 |
| 2026-07-28 | 210,500.00 | 214,000.00 | 198,600.00 | 200,500.00 | 200,500.00 | 319,894 |
| 2026-07-27 | 223,500.00 | 226,000.00 | 207,000.00 | 217,500.00 | 217,500.00 | 537,015 |
| 2026-07-24 | 214,000.00 | 216,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | 232,503 |
| 2026-07-23 | 201,000.00 | 218,500.00 | 198,800.00 | 218,000.00 | 218,000.00 | 402,845 |
| 2026-07-22 | 196,000.00 | 205,000.00 | 195,700.00 | 196,000.00 | 196,000.00 | 231,372 |
| 2026-07-21 | 186,500.00 | 193,200.00 | 183,500.00 | 191,500.00 | 191,500.00 | 231,524 |
Page 1 of 22 · 1,287 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 3,190.0000 KRW |
| 2024-12-27 | 2,900.0000 KRW |
| 2023-12-27 | 2,700.0000 KRW |
| 2022-12-28 | 3,200.0000 KRW |
| 2021-12-29 | 2,400.0000 KRW |
| 2020-12-29 | 2,400.0000 KRW |
| 2019-12-27 | 2,400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.