Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 152,200.00 | 152,200.00 | 149,500.00 | 151,400.00 | 145,236.84 | 89,349 |
| 2024-07-24 | 150,100.00 | 153,300.00 | 149,700.00 | 150,900.00 | 144,757.19 | 62,427 |
| 2024-07-23 | 153,800.00 | 155,500.00 | 150,600.00 | 151,000.00 | 144,853.12 | 117,354 |
| 2024-07-22 | 157,000.00 | 158,800.00 | 152,800.00 | 153,600.00 | 147,347.28 | 112,979 |
| 2024-07-19 | 153,800.00 | 156,400.00 | 153,300.00 | 155,700.00 | 149,361.80 | 77,466 |
| 2024-07-18 | 156,100.00 | 156,100.00 | 153,100.00 | 155,100.00 | 148,786.22 | 96,078 |
| 2024-07-17 | 157,700.00 | 159,600.00 | 156,000.00 | 156,100.00 | 149,745.51 | 55,199 |
| 2024-07-16 | 156,300.00 | 158,700.00 | 155,500.00 | 157,100.00 | 150,704.81 | 58,220 |
| 2024-07-15 | 158,900.00 | 158,900.00 | 155,500.00 | 156,300.00 | 149,937.37 | 56,610 |
| 2024-07-12 | 159,500.00 | 159,900.00 | 156,500.00 | 157,800.00 | 151,376.31 | 103,451 |
| 2024-07-11 | 161,400.00 | 161,400.00 | 157,600.00 | 160,200.00 | 153,678.61 | 139,375 |
| 2024-07-10 | 156,400.00 | 161,900.00 | 156,400.00 | 160,300.00 | 153,774.54 | 106,431 |
| 2024-07-09 | 159,500.00 | 160,400.00 | 157,900.00 | 157,900.00 | 151,472.24 | 65,606 |
| 2024-07-08 | 161,000.00 | 162,000.00 | 158,100.00 | 158,100.00 | 151,664.10 | 84,912 |
| 2024-07-05 | 158,200.00 | 162,900.00 | 157,100.00 | 162,400.00 | 155,789.06 | 249,002 |
| 2024-07-04 | 154,100.00 | 158,200.00 | 153,900.00 | 157,800.00 | 151,376.31 | 204,336 |
| 2024-07-03 | 154,000.00 | 154,000.00 | 149,500.00 | 154,000.00 | 147,731.00 | 115,714 |
| 2024-07-02 | 151,500.00 | 153,500.00 | 151,300.00 | 153,500.00 | 147,251.35 | 93,199 |
| 2024-07-01 | 147,800.00 | 153,800.00 | 147,500.00 | 152,900.00 | 146,675.78 | 201,812 |
| 2024-06-28 | 144,600.00 | 148,500.00 | 144,200.00 | 148,500.00 | 142,454.89 | 174,840 |
| 2024-06-27 | 144,000.00 | 145,200.00 | 142,100.00 | 143,500.00 | 137,658.43 | 138,708 |
| 2024-06-26 | 145,700.00 | 147,400.00 | 144,900.00 | 145,300.00 | 139,385.16 | 90,633 |
| 2024-06-25 | 152,300.00 | 152,300.00 | 144,600.00 | 146,200.00 | 140,248.52 | 186,473 |
| 2024-06-24 | 151,100.00 | 152,100.00 | 150,000.00 | 150,800.00 | 144,661.27 | 64,128 |
| 2024-06-21 | 152,000.00 | 153,000.00 | 149,600.00 | 151,800.00 | 145,620.56 | 89,773 |
| 2024-06-20 | 150,600.00 | 153,800.00 | 150,500.00 | 152,000.00 | 145,812.42 | 100,712 |
| 2024-06-19 | 150,800.00 | 151,500.00 | 149,500.00 | 151,300.00 | 145,140.91 | 91,155 |
| 2024-06-18 | 151,800.00 | 151,800.00 | 148,100.00 | 149,300.00 | 143,222.33 | 109,018 |
| 2024-06-17 | 150,500.00 | 151,300.00 | 148,500.00 | 150,300.00 | 144,181.62 | 99,226 |
| 2024-06-14 | 150,000.00 | 152,400.00 | 150,000.00 | 150,800.00 | 144,661.27 | 119,218 |
| 2024-06-13 | 155,900.00 | 156,900.00 | 150,300.00 | 150,300.00 | 144,181.62 | 322,097 |
| 2024-06-12 | 154,400.00 | 155,800.00 | 154,000.00 | 154,800.00 | 148,498.43 | 73,553 |
| 2024-06-11 | 154,600.00 | 155,800.00 | 152,500.00 | 155,600.00 | 149,265.87 | 93,064 |
| 2024-06-10 | 158,200.00 | 159,600.00 | 154,300.00 | 154,600.00 | 148,306.58 | 135,005 |
| 2024-06-07 | 158,900.00 | 162,400.00 | 158,500.00 | 162,000.00 | 155,405.34 | 123,735 |
| 2024-06-05 | 158,600.00 | 160,500.00 | 157,900.00 | 157,900.00 | 151,472.24 | 89,228 |
| 2024-06-04 | 158,000.00 | 160,500.00 | 157,000.00 | 158,200.00 | 151,760.03 | 81,373 |
| 2024-06-03 | 153,800.00 | 160,000.00 | 152,900.00 | 158,800.00 | 152,335.60 | 223,965 |
| 2024-05-31 | 156,000.00 | 161,400.00 | 153,200.00 | 153,200.00 | 146,963.57 | 594,377 |
| 2024-05-30 | 156,700.00 | 156,700.00 | 154,000.00 | 154,700.00 | 148,402.51 | 155,747 |
| 2024-05-29 | 158,900.00 | 161,000.00 | 158,500.00 | 159,000.00 | 152,527.46 | 98,666 |
| 2024-05-28 | 165,800.00 | 166,700.00 | 160,000.00 | 160,500.00 | 153,966.40 | 156,413 |
| 2024-05-27 | 168,000.00 | 169,000.00 | 165,100.00 | 166,700.00 | 159,914.01 | 98,333 |
| 2024-05-24 | 166,900.00 | 170,600.00 | 164,600.00 | 168,000.00 | 161,161.09 | 170,270 |
| 2024-05-23 | 164,600.00 | 171,800.00 | 163,600.00 | 167,700.00 | 160,873.30 | 237,142 |
| 2024-05-22 | 164,600.00 | 168,000.00 | 164,200.00 | 165,500.00 | 158,762.86 | 109,998 |
| 2024-05-21 | 160,300.00 | 166,100.00 | 159,000.00 | 166,100.00 | 159,338.44 | 304,636 |
| 2024-05-20 | 160,100.00 | 160,200.00 | 156,800.00 | 158,200.00 | 151,760.03 | 85,958 |
| 2024-05-17 | 160,100.00 | 161,500.00 | 158,200.00 | 158,500.00 | 152,047.82 | 92,172 |
| 2024-05-16 | 163,000.00 | 163,200.00 | 161,100.00 | 161,700.00 | 155,117.55 | 145,994 |
| 2024-05-14 | 156,200.00 | 163,500.00 | 156,200.00 | 161,600.00 | 155,021.62 | 237,092 |
| 2024-05-13 | 157,000.00 | 157,900.00 | 155,600.00 | 156,000.00 | 149,649.59 | 58,836 |
| 2024-05-10 | 157,300.00 | 157,800.00 | 155,400.00 | 156,700.00 | 150,321.09 | 71,445 |
| 2024-05-09 | 159,900.00 | 159,900.00 | 153,900.00 | 155,300.00 | 148,978.08 | 154,463 |
| 2024-05-08 | 160,400.00 | 160,800.00 | 157,500.00 | 159,100.00 | 152,623.39 | 102,138 |
| 2024-05-07 | 160,700.00 | 160,700.00 | 158,900.00 | 160,100.00 | 153,582.68 | 118,555 |
| 2024-05-03 | 161,100.00 | 161,100.00 | 158,200.00 | 158,800.00 | 152,335.60 | 66,886 |
| 2024-05-02 | 158,300.00 | 159,900.00 | 157,400.00 | 158,400.00 | 151,951.89 | 90,393 |
| 2024-04-30 | 157,400.00 | 164,200.00 | 157,300.00 | 160,100.00 | 153,582.68 | 183,368 |
| 2024-04-29 | 159,400.00 | 160,000.00 | 158,300.00 | 158,900.00 | 152,431.53 | 93,822 |
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.