Samsung SDS Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	148,700.00	149,100.00	146,400.00	147,500.00	139,247.00	86,635
2023-11-15	146,200.00	149,900.00	145,600.00	149,800.00	141,418.30	197,621
2023-11-14	145,500.00	145,500.00	142,600.00	143,600.00	135,565.21	82,626
2023-11-13	145,000.00	145,000.00	141,700.00	144,200.00	136,131.64	84,348
2023-11-10	142,300.00	144,800.00	141,800.00	144,100.00	136,037.23	68,170
2023-11-09	142,000.00	144,500.00	140,000.00	143,700.00	135,659.62	126,107
2023-11-08	139,800.00	142,900.00	139,200.00	141,800.00	133,865.93	169,851
2023-11-07	134,300.00	137,500.00	134,100.00	137,200.00	129,523.31	164,390
2023-11-06	135,200.00	135,900.00	131,200.00	135,700.00	128,107.24	279,487
2023-11-05	137,500.00	137,500.00	137,500.00	137,500.00	129,806.52	0
2023-11-03	139,800.00	140,000.00	136,600.00	137,500.00	129,806.52	112,548
2023-11-02	140,900.00	140,900.00	137,500.00	138,200.00	130,467.35	86,466
2023-11-01	138,300.00	140,000.00	136,500.00	138,100.00	130,372.95	87,738
2023-10-31	140,200.00	141,200.00	137,000.00	138,200.00	130,467.35	109,948
2023-10-30	135,400.00	139,700.00	134,300.00	138,900.00	131,128.19	159,022
2023-10-29	136,000.00	136,000.00	136,000.00	136,000.00	128,390.45	0
2023-10-27	130,600.00	137,100.00	130,600.00	136,000.00	128,390.45	176,680
2023-10-26	129,200.00	130,100.00	128,300.00	128,800.00	121,593.31	72,803
2023-10-25	131,000.00	134,100.00	131,000.00	132,100.00	124,708.67	71,273
2023-10-24	131,500.00	132,400.00	128,200.00	131,600.00	124,236.64	86,217
2023-10-23	135,000.00	135,000.00	129,800.00	130,200.00	122,914.98	84,549
2023-10-20	133,100.00	134,200.00	131,300.00	132,800.00	125,369.50	108,484
2023-10-19	136,000.00	136,000.00	133,300.00	133,500.00	126,030.33	66,259
2023-10-18	135,700.00	137,700.00	135,700.00	137,100.00	129,428.90	50,209
2023-10-17	137,700.00	139,100.00	135,700.00	136,900.00	129,240.09	120,969
2023-10-16	134,200.00	136,200.00	133,900.00	135,500.00	127,918.43	95,233
2023-10-15	135,500.00	135,500.00	135,500.00	135,500.00	127,918.43	0
2023-10-13	136,500.00	137,900.00	134,800.00	135,500.00	127,918.43	98,367
2023-10-12	140,000.00	140,500.00	137,400.00	138,600.00	130,844.97	115,126
2023-10-11	139,000.00	140,300.00	137,800.00	138,700.00	130,939.38	92,027
2023-10-10	141,200.00	142,500.00	137,000.00	137,800.00	130,089.74	114,528
2023-10-09	138,800.00	138,800.00	138,800.00	138,800.00	131,033.78	0
2023-10-06	137,800.00	139,600.00	136,000.00	138,800.00	131,033.78	85,541
2023-10-05	136,800.00	138,100.00	134,300.00	137,100.00	129,428.90	137,271
2023-10-04	133,500.00	138,400.00	133,200.00	136,800.00	129,145.69	169,740
2023-10-03	135,200.00	135,200.00	135,200.00	135,200.00	127,635.21	0
2023-09-27	133,500.00	136,300.00	133,500.00	135,200.00	127,635.21	87,029
2023-09-26	135,100.00	136,000.00	133,500.00	135,500.00	127,918.43	96,585
2023-09-25	137,400.00	138,400.00	135,300.00	136,400.00	128,768.07	94,994
2023-09-24	136,900.00	136,900.00	136,900.00	136,900.00	129,240.09	0
2023-09-22	133,300.00	137,200.00	133,000.00	136,900.00	129,240.09	106,804
2023-09-21	135,100.00	136,700.00	134,000.00	134,100.00	126,596.76	105,599
2023-09-20	134,900.00	136,900.00	134,000.00	136,300.00	128,673.66	90,042
2023-09-19	135,600.00	136,400.00	134,300.00	135,000.00	127,446.40	111,607
2023-09-18	138,800.00	138,900.00	135,300.00	135,700.00	128,107.24	207,027
2023-09-17	140,400.00	140,400.00	140,400.00	140,400.00	132,544.26	0
2023-09-15	137,300.00	140,700.00	137,000.00	140,400.00	132,544.26	209,919
2023-09-14	138,700.00	138,800.00	136,700.00	138,200.00	130,467.35	142,391
2023-09-13	137,600.00	140,500.00	136,800.00	137,400.00	129,712.12	226,813
2023-09-12	145,300.00	145,600.00	137,200.00	138,000.00	130,278.54	325,774
2023-09-11	147,700.00	148,600.00	143,500.00	144,900.00	136,792.47	210,106
2023-09-08	150,900.00	150,900.00	145,000.00	147,200.00	138,963.78	219,753
2023-09-07	149,800.00	153,600.00	149,300.00	151,500.00	143,023.19	401,230
2023-09-06	143,400.00	151,400.00	143,200.00	150,400.00	141,984.73	446,232
2023-09-05	142,500.00	145,100.00	142,200.00	144,100.00	136,037.23	139,384
2023-09-04	142,000.00	144,100.00	141,100.00	143,400.00	135,376.40	119,330
2023-09-03	143,100.00	143,100.00	143,100.00	143,100.00	135,093.19	0
2023-09-01	140,600.00	145,200.00	140,600.00	143,100.00	135,093.19	164,542
2023-08-31	141,200.00	142,400.00	139,600.00	142,000.00	134,054.73	336,459
2023-08-30	142,800.00	143,900.00	140,500.00	142,200.00	134,243.54	147,882

← NewerPage 13 of 22 · 1,291 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.