Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 152,700.00 | 159,200.00 | 152,200.00 | 158,600.00 | 152,143.74 | 195,688 |
| 2024-04-25 | 149,900.00 | 152,700.00 | 148,000.00 | 150,200.00 | 144,085.69 | 91,884 |
| 2024-04-24 | 153,100.00 | 153,600.00 | 150,900.00 | 151,500.00 | 145,332.77 | 82,130 |
| 2024-04-23 | 152,800.00 | 155,000.00 | 150,300.00 | 152,000.00 | 145,812.42 | 115,243 |
| 2024-04-22 | 150,200.00 | 151,000.00 | 147,600.00 | 150,900.00 | 144,757.19 | 107,718 |
| 2024-04-19 | 146,100.00 | 148,600.00 | 144,500.00 | 147,400.00 | 141,399.67 | 150,716 |
| 2024-04-18 | 146,800.00 | 150,800.00 | 146,300.00 | 149,600.00 | 143,510.11 | 141,450 |
| 2024-04-17 | 148,200.00 | 148,300.00 | 145,400.00 | 145,400.00 | 139,481.09 | 94,958 |
| 2024-04-16 | 146,500.00 | 148,900.00 | 145,000.00 | 147,300.00 | 141,303.74 | 94,037 |
| 2024-04-15 | 151,000.00 | 151,000.00 | 147,000.00 | 147,900.00 | 141,879.32 | 91,551 |
| 2024-04-12 | 149,500.00 | 152,000.00 | 148,200.00 | 151,400.00 | 145,236.84 | 100,197 |
| 2024-04-11 | 151,200.00 | 151,900.00 | 148,500.00 | 151,100.00 | 144,949.05 | 194,810 |
| 2024-04-09 | 156,600.00 | 157,500.00 | 152,900.00 | 154,700.00 | 148,402.51 | 84,490 |
| 2024-04-08 | 155,700.00 | 157,200.00 | 154,800.00 | 155,100.00 | 148,786.22 | 82,915 |
| 2024-04-05 | 156,000.00 | 157,200.00 | 154,100.00 | 155,500.00 | 149,169.94 | 99,687 |
| 2024-04-04 | 157,500.00 | 158,500.00 | 155,800.00 | 157,200.00 | 150,800.74 | 63,834 |
| 2024-04-03 | 159,500.00 | 159,500.00 | 155,600.00 | 155,600.00 | 149,265.87 | 161,816 |
| 2024-04-02 | 165,200.00 | 165,200.00 | 159,500.00 | 160,400.00 | 153,870.47 | 133,491 |
| 2024-04-01 | 165,300.00 | 171,800.00 | 165,000.00 | 165,400.00 | 158,666.93 | 176,487 |
| 2024-03-29 | 164,400.00 | 167,000.00 | 162,500.00 | 163,500.00 | 156,844.28 | 126,993 |
| 2024-03-28 | 159,500.00 | 165,500.00 | 158,300.00 | 163,600.00 | 156,940.21 | 197,355 |
| 2024-03-27 | 157,500.00 | 160,200.00 | 157,400.00 | 159,900.00 | 153,390.82 | 168,465 |
| 2024-03-26 | 157,200.00 | 160,400.00 | 155,600.00 | 159,200.00 | 152,719.32 | 151,418 |
| 2024-03-25 | 158,200.00 | 158,300.00 | 154,700.00 | 155,400.00 | 149,074.01 | 116,681 |
| 2024-03-22 | 156,800.00 | 160,400.00 | 156,800.00 | 158,100.00 | 151,664.10 | 95,535 |
| 2024-03-21 | 160,200.00 | 160,700.00 | 155,300.00 | 158,200.00 | 151,760.03 | 200,943 |
| 2024-03-20 | 159,600.00 | 163,000.00 | 157,000.00 | 158,500.00 | 152,047.82 | 128,564 |
| 2024-03-19 | 156,700.00 | 161,500.00 | 156,500.00 | 158,000.00 | 151,568.17 | 130,764 |
| 2024-03-18 | 158,400.00 | 158,400.00 | 155,900.00 | 157,000.00 | 150,608.88 | 75,291 |
| 2024-03-17 | 157,700.00 | 157,700.00 | 157,700.00 | 157,700.00 | 151,280.38 | 0 |
| 2024-03-15 | 158,500.00 | 159,200.00 | 155,500.00 | 157,700.00 | 151,280.38 | 173,248 |
| 2024-03-14 | 160,800.00 | 162,500.00 | 157,000.00 | 157,300.00 | 150,896.66 | 238,653 |
| 2024-03-13 | 162,200.00 | 166,000.00 | 161,000.00 | 161,500.00 | 154,925.69 | 122,477 |
| 2024-03-12 | 163,500.00 | 164,400.00 | 160,000.00 | 160,600.00 | 154,062.33 | 109,341 |
| 2024-03-11 | 160,700.00 | 163,500.00 | 159,900.00 | 161,600.00 | 155,021.62 | 72,540 |
| 2024-03-10 | 161,700.00 | 161,700.00 | 161,700.00 | 161,700.00 | 155,117.55 | 0 |
| 2024-03-08 | 158,400.00 | 165,700.00 | 157,500.00 | 161,700.00 | 155,117.55 | 181,398 |
| 2024-03-07 | 156,200.00 | 157,800.00 | 154,600.00 | 156,500.00 | 150,129.23 | 88,114 |
| 2024-03-06 | 157,700.00 | 157,900.00 | 153,200.00 | 155,800.00 | 149,457.73 | 100,906 |
| 2024-03-05 | 157,500.00 | 160,400.00 | 157,500.00 | 158,000.00 | 151,568.17 | 76,940 |
| 2024-03-04 | 161,500.00 | 161,900.00 | 158,200.00 | 158,500.00 | 152,047.82 | 96,422 |
| 2024-02-29 | 158,200.00 | 162,400.00 | 156,900.00 | 160,000.00 | 153,486.75 | 179,135 |
| 2024-02-28 | 163,200.00 | 163,200.00 | 155,200.00 | 159,800.00 | 153,294.90 | 169,119 |
| 2024-02-27 | 169,000.00 | 169,100.00 | 160,600.00 | 161,200.00 | 154,637.90 | 147,817 |
| 2024-02-26 | 168,200.00 | 171,900.00 | 166,500.00 | 168,000.00 | 161,161.09 | 141,047 |
| 2024-02-25 | 168,900.00 | 168,900.00 | 168,900.00 | 168,900.00 | 162,024.45 | 0 |
| 2024-02-23 | 171,000.00 | 173,000.00 | 167,200.00 | 168,900.00 | 162,024.45 | 178,957 |
| 2024-02-22 | 159,900.00 | 171,100.00 | 157,100.00 | 170,100.00 | 163,175.61 | 352,979 |
| 2024-02-21 | 160,000.00 | 161,800.00 | 158,000.00 | 159,200.00 | 152,719.32 | 82,206 |
| 2024-02-20 | 163,100.00 | 164,800.00 | 157,500.00 | 158,500.00 | 152,047.82 | 140,850 |
| 2024-02-19 | 157,600.00 | 165,500.00 | 157,500.00 | 163,100.00 | 156,460.56 | 222,491 |
| 2024-02-18 | 157,600.00 | 157,600.00 | 157,600.00 | 157,600.00 | 151,184.45 | 0 |
| 2024-02-16 | 152,000.00 | 161,200.00 | 151,800.00 | 157,600.00 | 151,184.45 | 286,822 |
| 2024-02-15 | 152,100.00 | 152,300.00 | 149,700.00 | 150,000.00 | 143,893.83 | 82,352 |
| 2024-02-14 | 152,200.00 | 152,400.00 | 148,000.00 | 150,500.00 | 144,373.48 | 158,802 |
| 2024-02-13 | 154,000.00 | 156,700.00 | 152,900.00 | 153,200.00 | 146,963.57 | 106,734 |
| 2024-02-08 | 156,000.00 | 156,700.00 | 152,700.00 | 153,000.00 | 146,771.71 | 150,404 |
| 2024-02-07 | 158,500.00 | 159,400.00 | 154,200.00 | 155,100.00 | 148,786.22 | 109,112 |
| 2024-02-06 | 156,200.00 | 158,000.00 | 155,300.00 | 156,600.00 | 150,225.16 | 80,393 |
| 2024-02-05 | 159,900.00 | 159,900.00 | 155,800.00 | 157,200.00 | 150,800.74 | 142,857 |
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.