Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	119,300.00	120,200.00	118,900.00	119,700.00	113,002.48	52,110
2023-03-20	118,900.00	120,700.00	118,900.00	118,900.00	112,247.24	49,480
2023-03-19	119,200.00	119,200.00	119,200.00	119,200.00	112,530.45	0
2023-03-17	118,200.00	119,800.00	117,300.00	119,200.00	112,530.45	123,197
2023-03-16	117,000.00	118,200.00	116,100.00	117,300.00	110,736.76	78,697
2023-03-15	118,000.00	119,100.00	117,200.00	117,700.00	111,114.38	80,453
2023-03-14	119,000.00	119,400.00	116,600.00	117,000.00	110,453.55	119,934
2023-03-13	119,500.00	120,500.00	118,600.00	120,100.00	113,380.10	107,410
2023-03-12	119,800.00	119,800.00	119,800.00	119,800.00	113,096.88	0
2023-03-10	120,100.00	120,500.00	119,000.00	119,800.00	113,096.88	74,617
2023-03-09	122,000.00	122,500.00	120,600.00	120,900.00	114,135.33	151,187
2023-03-08	122,800.00	123,000.00	121,100.00	121,700.00	114,890.57	122,909
2023-03-07	125,300.00	125,300.00	123,300.00	123,400.00	116,495.45	75,703
2023-03-06	124,500.00	125,400.00	123,800.00	125,400.00	118,383.55	103,302
2023-03-03	124,600.00	125,400.00	122,800.00	123,600.00	116,684.26	94,567
2023-03-02	125,000.00	125,800.00	123,800.00	124,600.00	117,628.31	88,291
2023-02-28	125,500.00	127,200.00	124,900.00	125,300.00	118,289.14	163,894
2023-02-27	125,100.00	126,000.00	124,000.00	124,900.00	117,911.52	69,017
2023-02-24	126,700.00	128,200.00	126,300.00	126,800.00	119,705.21	202
2023-02-23	126,700.00	127,900.00	126,300.00	127,500.00	120,366.05	10,125
2023-02-22	128,000.00	128,300.00	125,500.00	126,600.00	119,516.40	219
2023-02-21	130,000.00	130,000.00	128,200.00	129,300.00	122,065.33	433
2023-02-20	128,600.00	130,800.00	127,800.00	130,000.00	122,726.17	125
2023-02-17	128,400.00	131,000.00	128,200.00	128,500.00	121,310.09	154
2023-02-16	126,400.00	131,800.00	126,400.00	131,000.00	123,670.21	337
2023-02-15	128,300.00	128,500.00	126,000.00	126,400.00	119,327.59	256
2023-02-14	124,800.00	128,500.00	124,500.00	128,400.00	121,215.69	298
2023-02-13	126,100.00	126,200.00	121,100.00	124,000.00	117,061.88	540
2023-02-12	127,200.00	127,200.00	127,200.00	127,200.00	120,082.83	0
2023-02-10	130,500.00	131,100.00	126,600.00	127,200.00	120,082.83	1,039
2023-02-09	131,400.00	133,000.00	130,200.00	131,400.00	124,047.83	1,670
2023-02-08	125,300.00	132,500.00	125,300.00	132,300.00	124,897.47	1,207
2023-02-07	124,900.00	125,600.00	124,400.00	124,800.00	117,817.12	155
2023-02-06	125,400.00	126,400.00	124,400.00	124,900.00	117,911.52	155
2023-02-03	124,800.00	125,700.00	123,600.00	125,200.00	118,194.74	297
2023-02-02	126,300.00	127,100.00	124,500.00	124,900.00	117,911.52	444
2023-02-01	125,100.00	126,000.00	124,100.00	125,400.00	118,383.55	252
2023-01-31	127,000.00	127,800.00	124,800.00	125,000.00	118,005.93	87
2023-01-30	129,100.00	129,200.00	126,400.00	126,600.00	119,516.40	175
2023-01-27	127,400.00	129,300.00	126,300.00	128,500.00	121,310.09	519
2023-01-26	127,700.00	127,700.00	126,300.00	127,300.00	120,177.24	419
2023-01-25	123,200.00	127,400.00	122,600.00	127,200.00	120,082.83	784
2023-01-20	122,500.00	124,000.00	122,000.00	122,500.00	115,645.81	63,331
2023-01-19	122,500.00	124,000.00	122,000.00	123,500.00	116,589.86	56,743
2023-01-18	123,000.00	125,000.00	122,500.00	123,500.00	116,589.86	65,455
2023-01-17	124,000.00	124,000.00	122,500.00	123,500.00	116,589.86	54,264
2023-01-16	125,000.00	125,500.00	123,500.00	124,000.00	117,061.88	47,434
2023-01-15	124,500.00	124,500.00	124,500.00	124,500.00	117,533.90	0
2023-01-13	122,500.00	126,000.00	122,500.00	124,500.00	117,533.90	105,245
2023-01-12	124,500.00	125,500.00	121,500.00	121,500.00	114,701.76	132,066
2023-01-11	125,000.00	126,000.00	123,500.00	124,000.00	117,061.88	73,882
2023-01-10	126,000.00	127,500.00	124,500.00	124,500.00	117,533.90	72,363
2023-01-09	125,000.00	127,000.00	124,500.00	126,500.00	119,422.00	75,250
2023-01-06	120,000.00	125,500.00	120,000.00	124,000.00	117,061.88	92,889
2023-01-05	120,000.00	122,500.00	120,000.00	120,500.00	113,757.71	67,589
2023-01-04	119,500.00	121,000.00	118,500.00	120,000.00	113,285.69	55,973
2023-01-03	120,500.00	122,000.00	117,500.00	120,000.00	113,285.69	77,372
2023-01-02	124,000.00	124,500.00	120,000.00	120,500.00	113,757.71	47,294
2022-12-29	124,500.00	125,500.00	123,000.00	123,000.00	116,117.83	62,223
2022-12-28	127,500.00	127,500.00	125,500.00	125,500.00	118,477.95	64,719

← NewerPage 16 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.