Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 153,300.00 | 161,400.00 | 153,100.00 | 160,200.00 | 153,678.61 | 202,024 |
| 2024-02-01 | 150,900.00 | 156,100.00 | 150,000.00 | 154,800.00 | 148,498.43 | 305,166 |
| 2024-01-31 | 151,300.00 | 153,400.00 | 150,600.00 | 152,000.00 | 145,812.42 | 106,186 |
| 2024-01-30 | 154,100.00 | 154,500.00 | 149,700.00 | 152,400.00 | 146,196.13 | 132,429 |
| 2024-01-29 | 157,500.00 | 157,500.00 | 150,800.00 | 153,100.00 | 146,867.64 | 242,381 |
| 2024-01-28 | 157,800.00 | 157,800.00 | 157,800.00 | 157,800.00 | 151,376.31 | 0 |
| 2024-01-26 | 158,900.00 | 161,400.00 | 157,700.00 | 157,800.00 | 151,376.31 | 154,445 |
| 2024-01-25 | 157,700.00 | 160,400.00 | 155,000.00 | 157,400.00 | 150,992.59 | 147,219 |
| 2024-01-24 | 162,200.00 | 162,500.00 | 153,600.00 | 158,600.00 | 152,143.74 | 261,432 |
| 2024-01-23 | 165,800.00 | 166,100.00 | 162,100.00 | 163,500.00 | 156,844.28 | 98,794 |
| 2024-01-22 | 166,700.00 | 168,100.00 | 162,900.00 | 164,700.00 | 157,995.43 | 181,631 |
| 2024-01-19 | 167,900.00 | 170,300.00 | 165,100.00 | 166,600.00 | 159,818.08 | 139,355 |
| 2024-01-18 | 165,000.00 | 168,400.00 | 164,300.00 | 166,700.00 | 159,914.01 | 130,704 |
| 2024-01-17 | 169,400.00 | 172,000.00 | 164,600.00 | 165,100.00 | 158,379.14 | 163,291 |
| 2024-01-16 | 170,600.00 | 171,400.00 | 166,600.00 | 167,700.00 | 160,873.30 | 160,296 |
| 2024-01-15 | 169,900.00 | 171,800.00 | 168,000.00 | 171,500.00 | 164,518.61 | 33,289 |
| 2024-01-14 | 169,900.00 | 169,900.00 | 169,900.00 | 169,900.00 | 162,983.75 | 0 |
| 2024-01-12 | 166,500.00 | 171,500.00 | 165,600.00 | 169,900.00 | 162,983.75 | 241,438 |
| 2024-01-11 | 168,500.00 | 170,200.00 | 164,100.00 | 166,000.00 | 159,242.51 | 1,948,167 |
| 2024-01-10 | 168,400.00 | 172,500.00 | 168,400.00 | 171,500.00 | 164,518.61 | 150,945 |
| 2024-01-09 | 172,600.00 | 172,700.00 | 168,200.00 | 168,200.00 | 161,352.95 | 129,022 |
| 2024-01-08 | 163,500.00 | 172,900.00 | 162,500.00 | 169,800.00 | 162,887.82 | 234,304 |
| 2024-01-05 | 163,800.00 | 164,600.00 | 160,700.00 | 162,100.00 | 155,501.27 | 64,571 |
| 2024-01-04 | 163,000.00 | 166,000.00 | 162,000.00 | 164,800.00 | 158,091.36 | 97,291 |
| 2024-01-03 | 168,200.00 | 169,000.00 | 163,100.00 | 163,500.00 | 156,844.28 | 157,487 |
| 2024-01-02 | 168,400.00 | 171,600.00 | 166,900.00 | 169,600.00 | 162,695.96 | 93,766 |
| 2023-12-28 | 168,700.00 | 170,100.00 | 164,900.00 | 170,000.00 | 163,079.68 | 140,618 |
| 2023-12-27 | 168,700.00 | 170,200.00 | 165,200.00 | 168,700.00 | 161,832.60 | 117,843 |
| 2023-12-26 | 172,000.00 | 172,800.00 | 168,300.00 | 169,900.00 | 160,393.66 | 111,676 |
| 2023-12-22 | 168,400.00 | 173,000.00 | 166,400.00 | 171,700.00 | 162,092.94 | 146,459 |
| 2023-12-21 | 166,500.00 | 167,700.00 | 165,600.00 | 167,700.00 | 158,316.75 | 58,984 |
| 2023-12-20 | 167,800.00 | 169,000.00 | 166,200.00 | 167,700.00 | 158,316.75 | 103,463 |
| 2023-12-19 | 167,300.00 | 167,900.00 | 165,200.00 | 166,700.00 | 157,372.71 | 81,004 |
| 2023-12-18 | 164,100.00 | 169,400.00 | 163,200.00 | 168,000.00 | 158,599.97 | 152,372 |
| 2023-12-17 | 164,800.00 | 164,800.00 | 164,800.00 | 164,800.00 | 155,579.02 | 0 |
| 2023-12-15 | 170,500.00 | 170,800.00 | 164,500.00 | 164,800.00 | 155,579.02 | 245,012 |
| 2023-12-14 | 173,800.00 | 174,000.00 | 167,800.00 | 170,500.00 | 160,960.09 | 285,313 |
| 2023-12-13 | 172,200.00 | 173,000.00 | 170,200.00 | 172,000.00 | 162,376.16 | 111,313 |
| 2023-12-12 | 172,000.00 | 173,300.00 | 170,600.00 | 170,600.00 | 161,054.49 | 114,638 |
| 2023-12-11 | 167,000.00 | 172,200.00 | 166,800.00 | 172,000.00 | 162,376.16 | 243,921 |
| 2023-12-08 | 163,300.00 | 167,600.00 | 161,400.00 | 165,600.00 | 156,334.25 | 124,822 |
| 2023-12-07 | 162,300.00 | 164,500.00 | 160,100.00 | 163,300.00 | 154,162.94 | 124,737 |
| 2023-12-06 | 165,800.00 | 166,400.00 | 162,600.00 | 163,800.00 | 154,634.97 | 121,663 |
| 2023-12-05 | 162,800.00 | 166,900.00 | 161,200.00 | 165,800.00 | 156,523.06 | 145,104 |
| 2023-12-04 | 168,500.00 | 169,100.00 | 162,400.00 | 163,700.00 | 154,540.56 | 196,288 |
| 2023-12-03 | 168,500.00 | 168,500.00 | 168,500.00 | 168,500.00 | 159,071.99 | 0 |
| 2023-12-01 | 167,900.00 | 169,200.00 | 163,900.00 | 168,500.00 | 159,071.99 | 216,984 |
| 2023-11-30 | 166,100.00 | 168,600.00 | 165,500.00 | 168,400.00 | 158,977.59 | 310,207 |
| 2023-11-29 | 159,600.00 | 166,800.00 | 159,400.00 | 166,200.00 | 156,900.68 | 451,119 |
| 2023-11-28 | 159,500.00 | 159,500.00 | 156,500.00 | 158,800.00 | 149,914.73 | 110,475 |
| 2023-11-27 | 155,200.00 | 159,600.00 | 154,500.00 | 158,900.00 | 150,009.14 | 242,077 |
| 2023-11-26 | 155,200.00 | 155,200.00 | 155,200.00 | 155,200.00 | 146,516.16 | 0 |
| 2023-11-24 | 147,800.00 | 155,900.00 | 147,800.00 | 155,200.00 | 146,516.16 | 355,479 |
| 2023-11-23 | 146,100.00 | 148,000.00 | 145,400.00 | 147,300.00 | 139,058.19 | 60,018 |
| 2023-11-22 | 143,300.00 | 147,700.00 | 143,300.00 | 146,400.00 | 138,208.54 | 69,622 |
| 2023-11-21 | 147,500.00 | 147,500.00 | 144,700.00 | 145,800.00 | 137,642.11 | 61,211 |
| 2023-11-20 | 147,500.00 | 147,500.00 | 144,200.00 | 145,500.00 | 137,358.90 | 73,442 |
| 2023-11-19 | 147,600.00 | 147,600.00 | 147,600.00 | 147,600.00 | 139,341.40 | 0 |
| 2023-11-17 | 148,200.00 | 149,400.00 | 146,200.00 | 147,600.00 | 139,341.40 | 105,821 |
| 2023-11-16 | 148,700.00 | 149,100.00 | 146,400.00 | 147,500.00 | 139,247.00 | 86,635 |
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.