Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 129,500.00 | 130,000.00 | 128,500.00 | 130,000.00 | 119,705.21 | 68,043 |
| 2022-12-26 | 127,000.00 | 129,500.00 | 126,000.00 | 129,500.00 | 119,244.81 | 62,502 |
| 2022-12-23 | 128,000.00 | 128,500.00 | 127,000.00 | 127,000.00 | 116,942.79 | 44,671 |
| 2022-12-22 | 126,000.00 | 129,000.00 | 125,500.00 | 129,000.00 | 118,784.40 | 66,305 |
| 2022-12-21 | 125,000.00 | 127,000.00 | 124,500.00 | 126,000.00 | 116,021.98 | 57,087 |
| 2022-12-20 | 125,500.00 | 126,000.00 | 123,000.00 | 123,500.00 | 113,719.95 | 47,295 |
| 2022-12-19 | 124,000.00 | 126,500.00 | 124,000.00 | 126,500.00 | 116,482.38 | 30,989 |
| 2022-12-18 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 115,101.17 | 0 |
| 2022-12-16 | 126,000.00 | 126,500.00 | 124,000.00 | 125,000.00 | 115,101.17 | 125,166 |
| 2022-12-15 | 129,500.00 | 129,500.00 | 127,000.00 | 127,000.00 | 116,942.79 | 52,320 |
| 2022-12-14 | 128,500.00 | 130,000.00 | 127,000.00 | 130,000.00 | 119,705.21 | 89,850 |
| 2022-12-13 | 128,500.00 | 128,500.00 | 126,000.00 | 127,000.00 | 116,942.79 | 41,336 |
| 2022-12-12 | 128,000.00 | 128,000.00 | 127,000.00 | 127,000.00 | 116,942.79 | 34,274 |
| 2022-12-09 | 126,000.00 | 128,000.00 | 125,000.00 | 127,500.00 | 117,403.19 | 80,444 |
| 2022-12-08 | 123,500.00 | 126,500.00 | 121,500.00 | 126,000.00 | 116,021.98 | 139,814 |
| 2022-12-07 | 124,500.00 | 124,500.00 | 122,000.00 | 122,500.00 | 112,799.14 | 42,238 |
| 2022-12-06 | 123,500.00 | 124,000.00 | 122,500.00 | 123,000.00 | 113,259.55 | 50,322 |
| 2022-12-05 | 125,000.00 | 126,500.00 | 124,000.00 | 124,000.00 | 114,180.36 | 39,930 |
| 2022-12-02 | 127,500.00 | 127,500.00 | 125,000.00 | 125,000.00 | 115,101.17 | 51,590 |
| 2022-12-01 | 128,000.00 | 128,500.00 | 126,500.00 | 127,000.00 | 116,942.79 | 55,536 |
| 2022-11-30 | 124,000.00 | 128,500.00 | 123,500.00 | 127,500.00 | 117,403.19 | 258,976 |
| 2022-11-29 | 123,500.00 | 124,500.00 | 122,000.00 | 124,000.00 | 114,180.36 | 36,326 |
| 2022-11-28 | 124,000.00 | 124,500.00 | 122,000.00 | 122,500.00 | 112,799.14 | 50,317 |
| 2022-11-25 | 126,500.00 | 126,500.00 | 123,000.00 | 125,000.00 | 115,101.17 | 64,683 |
| 2022-11-24 | 127,000.00 | 127,500.00 | 125,000.00 | 125,500.00 | 115,561.57 | 60,595 |
| 2022-11-23 | 127,000.00 | 128,000.00 | 125,500.00 | 126,500.00 | 116,482.38 | 60,028 |
| 2022-11-22 | 126,500.00 | 128,000.00 | 126,500.00 | 127,000.00 | 116,942.79 | 42,737 |
| 2022-11-21 | 128,500.00 | 129,000.00 | 126,000.00 | 127,000.00 | 116,942.79 | 48,042 |
| 2022-11-18 | 127,000.00 | 129,500.00 | 127,000.00 | 127,500.00 | 117,403.19 | 60,183 |
| 2022-11-17 | 130,000.00 | 130,500.00 | 127,500.00 | 127,500.00 | 117,403.19 | 68,664 |
| 2022-11-16 | 129,000.00 | 130,500.00 | 127,500.00 | 130,500.00 | 120,165.62 | 90,438 |
| 2022-11-15 | 129,000.00 | 129,500.00 | 128,000.00 | 129,000.00 | 118,784.40 | 69,503 |
| 2022-11-14 | 128,500.00 | 130,000.00 | 127,500.00 | 128,000.00 | 117,863.60 | 84,574 |
| 2022-11-13 | 128,500.00 | 128,500.00 | 128,500.00 | 128,500.00 | 118,324.00 | 0 |
| 2022-11-11 | 129,000.00 | 130,000.00 | 128,000.00 | 128,500.00 | 118,324.00 | 106,784 |
| 2022-11-10 | 126,500.00 | 127,500.00 | 125,500.00 | 127,000.00 | 116,942.79 | 135,686 |
| 2022-11-09 | 127,000.00 | 128,000.00 | 126,000.00 | 127,000.00 | 116,942.79 | 94,617 |
| 2022-11-08 | 126,500.00 | 127,000.00 | 125,500.00 | 127,000.00 | 116,942.79 | 91,338 |
| 2022-11-07 | 125,000.00 | 127,000.00 | 124,500.00 | 126,500.00 | 116,482.38 | 53,575 |
| 2022-11-04 | 124,500.00 | 126,000.00 | 123,500.00 | 126,000.00 | 116,021.98 | 55,906 |
| 2022-11-03 | 123,000.00 | 127,000.00 | 122,500.00 | 125,000.00 | 115,101.17 | 93,461 |
| 2022-11-02 | 123,500.00 | 126,000.00 | 123,000.00 | 125,500.00 | 115,561.57 | 96,724 |
| 2022-11-01 | 124,000.00 | 126,000.00 | 123,500.00 | 124,500.00 | 114,640.76 | 72,726 |
| 2022-10-31 | 123,000.00 | 125,500.00 | 122,000.00 | 125,000.00 | 115,101.17 | 97,723 |
| 2022-10-28 | 122,500.00 | 124,000.00 | 121,500.00 | 122,000.00 | 112,338.74 | 91,641 |
| 2022-10-27 | 122,500.00 | 124,000.00 | 121,500.00 | 123,000.00 | 113,259.55 | 165,941 |
| 2022-10-26 | 120,500.00 | 123,000.00 | 119,500.00 | 121,500.00 | 111,878.33 | 89,133 |
| 2022-10-25 | 120,500.00 | 121,000.00 | 119,500.00 | 120,500.00 | 110,957.53 | 81,781 |
| 2022-10-24 | 122,000.00 | 123,000.00 | 119,000.00 | 120,000.00 | 110,497.12 | 84,197 |
| 2022-10-23 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 110,497.12 | 0 |
| 2022-10-21 | 120,500.00 | 121,500.00 | 119,000.00 | 120,000.00 | 110,497.12 | 81,115 |
| 2022-10-20 | 118,000.00 | 122,000.00 | 117,500.00 | 120,500.00 | 110,957.53 | 157,474 |
| 2022-10-19 | 118,000.00 | 121,000.00 | 117,000.00 | 118,500.00 | 109,115.91 | 108,621 |
| 2022-10-18 | 118,000.00 | 118,500.00 | 115,500.00 | 118,000.00 | 108,655.50 | 118,853 |
| 2022-10-17 | 116,000.00 | 121,000.00 | 115,000.00 | 117,000.00 | 107,734.69 | 200,040 |
| 2022-10-16 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 106,353.48 | 0 |
| 2022-10-14 | 115,000.00 | 116,000.00 | 114,000.00 | 115,500.00 | 106,353.48 | 84,466 |
| 2022-10-13 | 117,000.00 | 117,500.00 | 113,000.00 | 113,000.00 | 104,051.46 | 123,030 |
| 2022-10-12 | 114,000.00 | 117,500.00 | 113,500.00 | 117,500.00 | 108,195.10 | 87,684 |
| 2022-10-11 | 115,500.00 | 116,500.00 | 113,000.00 | 114,500.00 | 105,432.67 | 107,615 |
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.