Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	127,000.00	127,700.00	125,100.00	125,900.00	118,855.57	81,460
2023-06-09	127,000.00	127,300.00	125,700.00	126,600.00	119,516.40	149,927
2023-06-08	125,600.00	127,300.00	124,800.00	126,200.00	119,138.79	312,600
2023-06-07	126,900.00	127,800.00	125,300.00	126,000.00	118,949.98	143,851
2023-06-06	126,100.00	126,100.00	126,100.00	126,100.00	119,044.38	0
2023-06-05	126,500.00	126,600.00	125,400.00	126,100.00	119,044.38	74,379
2023-06-04	125,500.00	125,500.00	125,500.00	125,500.00	118,477.95	0
2023-06-02	125,300.00	125,600.00	123,700.00	125,500.00	118,477.95	113,672
2023-06-01	124,700.00	125,400.00	123,700.00	124,800.00	117,817.12	117,362
2023-05-31	125,300.00	125,400.00	123,300.00	124,300.00	117,345.10	776,577
2023-05-30	122,500.00	126,700.00	122,500.00	124,900.00	117,911.52	189,013
2023-05-26	121,500.00	122,800.00	121,500.00	122,100.00	115,268.19	93,244
2023-05-25	122,200.00	122,900.00	121,600.00	121,900.00	115,079.38	123,512
2023-05-24	122,000.00	123,400.00	121,100.00	123,100.00	116,212.24	74,452
2023-05-23	123,900.00	123,900.00	122,300.00	122,800.00	115,929.02	98,673
2023-05-22	121,900.00	123,800.00	121,100.00	123,800.00	116,873.07	176,109
2023-05-19	119,000.00	121,900.00	119,000.00	121,900.00	115,079.38	145,274
2023-05-18	118,800.00	120,300.00	118,500.00	119,900.00	113,191.29	113,221
2023-05-17	116,300.00	119,200.00	116,300.00	118,800.00	112,152.83	148,975
2023-05-16	116,600.00	117,800.00	116,500.00	116,800.00	110,264.74	67,370
2023-05-15	116,100.00	117,500.00	116,100.00	117,200.00	110,642.36	73,180
2023-05-12	116,800.00	117,400.00	115,900.00	116,700.00	110,170.33	131,232
2023-05-11	117,900.00	119,000.00	116,900.00	117,000.00	110,453.55	113,819
2023-05-10	118,400.00	118,500.00	116,800.00	117,300.00	110,736.76	100,832
2023-05-09	118,400.00	119,200.00	118,200.00	118,600.00	111,964.02	90,986
2023-05-08	118,300.00	119,200.00	118,300.00	118,900.00	112,247.24	99,744
2023-05-07	118,500.00	118,500.00	118,500.00	118,500.00	111,869.62	0
2023-05-04	117,600.00	118,800.00	117,500.00	118,500.00	111,869.62	101,211
2023-05-03	118,500.00	118,600.00	117,600.00	118,100.00	111,492.00	79,847
2023-05-02	116,600.00	119,300.00	116,500.00	119,300.00	112,624.86	136,810
2023-05-01	117,300.00	117,300.00	117,300.00	117,300.00	110,736.76	0
2023-04-28	115,800.00	117,300.00	115,400.00	117,300.00	110,736.76	161,051
2023-04-27	116,000.00	116,800.00	114,400.00	116,300.00	109,792.72	152,312
2023-04-26	118,000.00	118,000.00	116,000.00	116,400.00	109,887.12	164,574
2023-04-25	118,100.00	119,500.00	117,500.00	118,300.00	111,680.81	144,661
2023-04-24	118,400.00	118,900.00	117,300.00	117,700.00	111,114.38	81,158
2023-04-21	117,200.00	118,500.00	117,100.00	118,400.00	111,775.22	108,845
2023-04-20	118,000.00	118,700.00	117,100.00	117,900.00	111,303.19	92,435
2023-04-19	117,700.00	119,200.00	117,700.00	118,000.00	111,397.60	102,453
2023-04-18	117,300.00	117,900.00	117,000.00	117,400.00	110,831.17	99,849
2023-04-17	119,300.00	119,300.00	117,200.00	117,900.00	111,303.19	116,114
2023-04-16	119,600.00	119,600.00	119,600.00	119,600.00	112,908.07	0
2023-04-14	117,800.00	120,000.00	117,500.00	119,600.00	112,908.07	186,704
2023-04-13	116,500.00	118,100.00	116,500.00	117,900.00	111,303.19	239,555
2023-04-12	117,000.00	117,800.00	116,200.00	117,500.00	110,925.57	162,557
2023-04-11	116,100.00	117,700.00	115,800.00	117,000.00	110,453.55	188,434
2023-04-10	115,700.00	116,800.00	115,500.00	116,000.00	109,509.50	131,719
2023-04-07	116,000.00	116,600.00	115,300.00	116,100.00	109,603.91	117,978
2023-04-06	117,700.00	117,700.00	115,700.00	115,700.00	109,226.29	178,468
2023-04-05	117,200.00	118,300.00	117,000.00	117,700.00	111,114.38	148,432
2023-04-04	117,400.00	117,900.00	116,500.00	117,600.00	111,019.98	159,557
2023-04-03	117,100.00	118,800.00	116,500.00	117,000.00	110,453.55	275,375
2023-03-31	115,700.00	119,600.00	115,700.00	116,000.00	109,509.50	2,311,735
2023-03-30	121,600.00	121,700.00	117,400.00	117,900.00	111,303.19	216,002
2023-03-29	119,700.00	121,900.00	119,600.00	121,300.00	114,512.95	95,161
2023-03-28	119,000.00	119,800.00	118,300.00	119,400.00	112,719.26	73,507
2023-03-27	120,000.00	120,000.00	118,000.00	118,900.00	112,247.24	78,536
2023-03-24	119,400.00	120,700.00	118,600.00	119,900.00	113,191.29	76,803
2023-03-23	120,000.00	120,000.00	118,600.00	119,500.00	112,813.67	81,315
2023-03-22	120,200.00	120,300.00	119,100.00	120,000.00	113,285.69	55,483

← NewerPage 15 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.