Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	144,100.00	144,400.00	139,900.00	141,400.00	133,488.31	145,305
2023-08-28	140,600.00	146,400.00	140,600.00	143,400.00	135,376.40	260,178
2023-08-27	138,700.00	138,700.00	138,700.00	138,700.00	130,939.38	0
2023-08-25	139,400.00	139,700.00	138,000.00	138,700.00	130,939.38	102,108
2023-08-24	137,500.00	142,500.00	136,900.00	141,400.00	133,488.31	301,786
2023-08-23	133,900.00	136,500.00	133,900.00	135,800.00	128,201.64	91,564
2023-08-22	137,600.00	137,800.00	134,100.00	134,700.00	127,163.19	140,025
2023-08-21	136,400.00	139,400.00	136,100.00	137,900.00	130,184.14	146,958
2023-08-18	133,500.00	139,000.00	133,000.00	136,400.00	128,768.07	182,748
2023-08-17	135,000.00	135,800.00	132,300.00	135,700.00	128,107.24	166,855
2023-08-16	136,000.00	137,300.00	134,500.00	135,600.00	128,012.83	108,944
2023-08-15	137,300.00	137,300.00	137,300.00	137,300.00	129,617.71	0
2023-08-14	134,100.00	138,200.00	133,600.00	137,300.00	129,617.71	156,733
2023-08-11	136,700.00	136,700.00	133,100.00	135,200.00	127,635.21	138,694
2023-08-10	135,000.00	137,100.00	133,200.00	136,700.00	129,051.28	211,280
2023-08-09	136,400.00	138,100.00	134,800.00	135,700.00	128,107.24	143,947
2023-08-08	141,400.00	142,000.00	135,800.00	136,300.00	128,673.66	194,152
2023-08-07	134,600.00	143,000.00	133,300.00	140,700.00	132,827.47	579,527
2023-08-04	128,700.00	136,100.00	128,500.00	134,600.00	127,068.78	242,391
2023-08-03	132,900.00	132,900.00	126,900.00	127,800.00	120,649.26	292,337
2023-08-02	137,500.00	138,100.00	132,400.00	133,100.00	125,652.71	265,695
2023-08-01	127,100.00	139,200.00	126,600.00	138,100.00	130,372.95	462,020
2023-07-31	123,100.00	129,400.00	122,900.00	128,300.00	121,121.28	204,927
2023-07-28	123,600.00	124,100.00	122,000.00	122,700.00	115,834.62	78,357
2023-07-27	122,400.00	125,500.00	122,200.00	124,600.00	117,628.31	134,871
2023-07-26	124,700.00	124,700.00	119,900.00	122,400.00	115,551.41	185,915
2023-07-25	127,500.00	127,500.00	124,200.00	125,400.00	118,383.55	102,633
2023-07-24	128,100.00	129,500.00	126,700.00	127,500.00	120,366.05	113,975
2023-07-23	128,600.00	128,600.00	128,600.00	128,600.00	121,404.50	0
2023-07-21	128,800.00	129,500.00	127,000.00	128,600.00	121,404.50	96,048
2023-07-20	128,500.00	130,500.00	128,200.00	129,500.00	122,254.14	78,042
2023-07-19	131,900.00	134,200.00	128,500.00	129,600.00	122,348.55	157,550
2023-07-18	133,700.00	134,000.00	130,200.00	132,000.00	124,614.26	212,802
2023-07-17	121,800.00	134,700.00	121,700.00	133,600.00	126,124.74	607,023
2023-07-16	122,500.00	122,500.00	122,500.00	122,500.00	115,645.81	0
2023-07-14	119,300.00	122,600.00	119,300.00	122,500.00	115,645.81	147,647
2023-07-13	119,200.00	119,700.00	117,800.00	118,400.00	111,775.22	123,869
2023-07-12	118,900.00	119,000.00	117,100.00	118,500.00	111,869.62	84,342
2023-07-11	116,000.00	118,700.00	115,400.00	118,700.00	112,058.43	169,955
2023-07-10	115,200.00	116,000.00	114,800.00	115,300.00	108,848.67	90,807
2023-07-07	117,300.00	117,500.00	114,600.00	115,200.00	108,754.26	134,595
2023-07-06	118,000.00	119,000.00	117,600.00	117,900.00	111,303.19	160,240
2023-07-05	120,000.00	120,400.00	117,700.00	118,300.00	111,680.81	115,842
2023-07-04	121,900.00	122,600.00	120,200.00	120,400.00	113,663.31	89,614
2023-07-03	122,400.00	123,400.00	121,800.00	122,400.00	115,551.41	80,662
2023-06-30	122,900.00	122,900.00	120,200.00	122,900.00	116,023.43	98,919
2023-06-29	121,500.00	123,900.00	121,300.00	121,700.00	114,890.57	95,460
2023-06-28	123,900.00	123,900.00	121,300.00	122,000.00	115,173.79	67,273
2023-06-27	124,000.00	124,100.00	123,100.00	123,800.00	116,873.07	59,128
2023-06-26	121,500.00	124,400.00	121,100.00	123,800.00	116,873.07	93,738
2023-06-25	121,500.00	121,500.00	121,500.00	121,500.00	114,701.76	0
2023-06-23	123,500.00	123,600.00	121,500.00	121,500.00	114,701.76	95,957
2023-06-22	124,700.00	124,700.00	122,900.00	123,300.00	116,401.05	69,859
2023-06-21	124,200.00	124,900.00	122,600.00	124,600.00	117,628.31	96,239
2023-06-20	124,100.00	124,400.00	123,200.00	124,200.00	117,250.69	71,576
2023-06-19	124,300.00	124,500.00	123,100.00	123,900.00	116,967.48	57,508
2023-06-16	124,900.00	125,400.00	123,200.00	124,300.00	117,345.10	109,754
2023-06-15	124,600.00	125,200.00	123,100.00	124,400.00	117,439.50	89,915
2023-06-14	125,600.00	127,000.00	123,500.00	125,000.00	118,005.93	132,285
2023-06-13	125,200.00	126,800.00	125,200.00	126,000.00	118,949.98	81,030

← NewerPage 14 of 22 · 1,286 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.