Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 107,734.69 | 0 |
| 2022-10-07 | 115,000.00 | 118,000.00 | 114,000.00 | 117,000.00 | 107,734.69 | 117,015 |
| 2022-10-06 | 117,500.00 | 118,500.00 | 115,500.00 | 116,000.00 | 106,813.88 | 150,255 |
| 2022-10-05 | 117,500.00 | 118,000.00 | 116,000.00 | 116,500.00 | 107,274.29 | 89,015 |
| 2022-10-04 | 116,000.00 | 117,000.00 | 114,500.00 | 116,500.00 | 107,274.29 | 87,569 |
| 2022-09-30 | 116,000.00 | 117,500.00 | 114,000.00 | 115,000.00 | 105,893.07 | 204,309 |
| 2022-09-29 | 117,500.00 | 118,500.00 | 115,500.00 | 117,000.00 | 107,734.69 | 107,989 |
| 2022-09-28 | 115,500.00 | 118,000.00 | 114,000.00 | 116,000.00 | 106,813.88 | 123,534 |
| 2022-09-27 | 114,500.00 | 118,000.00 | 114,500.00 | 117,000.00 | 107,734.69 | 126,647 |
| 2022-09-26 | 116,000.00 | 116,500.00 | 114,500.00 | 114,500.00 | 105,432.67 | 99,587 |
| 2022-09-25 | 117,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 108,195.10 | 0 |
| 2022-09-23 | 120,000.00 | 120,000.00 | 117,000.00 | 117,500.00 | 108,195.10 | 95,247 |
| 2022-09-22 | 120,500.00 | 121,000.00 | 119,000.00 | 120,000.00 | 110,497.12 | 89,740 |
| 2022-09-21 | 120,500.00 | 122,500.00 | 120,500.00 | 121,000.00 | 111,417.93 | 83,478 |
| 2022-09-20 | 123,000.00 | 123,500.00 | 120,500.00 | 121,500.00 | 111,878.33 | 100,487 |
| 2022-09-19 | 123,000.00 | 124,000.00 | 121,000.00 | 121,500.00 | 111,878.33 | 74,290 |
| 2022-09-18 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 113,259.55 | 0 |
| 2022-09-16 | 121,500.00 | 123,000.00 | 121,000.00 | 123,000.00 | 113,259.55 | 159,278 |
| 2022-09-15 | 123,500.00 | 124,000.00 | 122,000.00 | 122,000.00 | 112,338.74 | 85,611 |
| 2022-09-14 | 122,500.00 | 124,500.00 | 122,000.00 | 123,500.00 | 113,719.95 | 89,248 |
| 2022-09-13 | 124,000.00 | 127,000.00 | 124,000.00 | 126,500.00 | 116,482.38 | 106,705 |
| 2022-09-12 | 122,500.00 | 122,500.00 | 122,500.00 | 122,500.00 | 112,799.14 | 0 |
| 2022-09-08 | 123,500.00 | 124,000.00 | 122,000.00 | 122,500.00 | 112,799.14 | 115,533 |
| 2022-09-07 | 124,000.00 | 125,000.00 | 121,000.00 | 122,500.00 | 112,799.14 | 177,671 |
| 2022-09-06 | 124,000.00 | 126,000.00 | 124,000.00 | 125,000.00 | 115,101.17 | 75,107 |
| 2022-09-05 | 125,500.00 | 126,500.00 | 123,500.00 | 124,000.00 | 114,180.36 | 99,365 |
| 2022-09-04 | 125,500.00 | 125,500.00 | 125,500.00 | 125,500.00 | 115,561.57 | 0 |
| 2022-09-02 | 126,500.00 | 127,000.00 | 125,500.00 | 125,500.00 | 115,561.57 | 77,896 |
| 2022-09-01 | 127,500.00 | 128,500.00 | 126,000.00 | 126,000.00 | 116,021.98 | 116,017 |
| 2022-08-31 | 127,000.00 | 129,500.00 | 126,500.00 | 128,500.00 | 118,324.00 | 173,997 |
| 2022-08-30 | 126,500.00 | 129,000.00 | 126,000.00 | 128,500.00 | 118,324.00 | 105,444 |
| 2022-08-29 | 127,000.00 | 127,000.00 | 125,000.00 | 125,500.00 | 115,561.57 | 173,387 |
| 2022-08-28 | 129,500.00 | 129,500.00 | 129,500.00 | 129,500.00 | 119,244.81 | 0 |
| 2022-08-26 | 130,500.00 | 131,000.00 | 129,000.00 | 129,500.00 | 119,244.81 | 97,464 |
| 2022-08-25 | 129,500.00 | 131,500.00 | 129,000.00 | 131,000.00 | 120,626.02 | 103,149 |
| 2022-08-24 | 130,000.00 | 131,000.00 | 129,000.00 | 129,000.00 | 118,784.40 | 99,959 |
| 2022-08-23 | 130,000.00 | 131,000.00 | 129,000.00 | 129,500.00 | 119,244.81 | 94,869 |
| 2022-08-22 | 133,000.00 | 133,000.00 | 130,500.00 | 130,500.00 | 120,165.62 | 92,347 |
| 2022-08-19 | 133,000.00 | 135,000.00 | 132,000.00 | 133,500.00 | 122,928.05 | 86,056 |
| 2022-08-18 | 134,500.00 | 135,000.00 | 132,500.00 | 133,000.00 | 122,467.64 | 104,410 |
| 2022-08-17 | 134,000.00 | 136,000.00 | 134,000.00 | 134,500.00 | 123,848.86 | 94,369 |
| 2022-08-16 | 134,500.00 | 135,500.00 | 133,000.00 | 133,500.00 | 122,928.05 | 99,803 |
| 2022-08-12 | 133,500.00 | 135,000.00 | 132,500.00 | 134,000.00 | 123,388.45 | 78,004 |
| 2022-08-11 | 131,500.00 | 134,000.00 | 130,500.00 | 134,000.00 | 123,388.45 | 173,809 |
| 2022-08-10 | 131,500.00 | 132,500.00 | 129,500.00 | 129,500.00 | 119,244.81 | 128,083 |
| 2022-08-09 | 130,500.00 | 132,000.00 | 130,000.00 | 132,000.00 | 121,546.83 | 89,695 |
| 2022-08-08 | 133,000.00 | 133,000.00 | 130,000.00 | 131,000.00 | 120,626.02 | 119,745 |
| 2022-08-07 | 133,000.00 | 133,000.00 | 133,000.00 | 133,000.00 | 122,467.64 | 0 |
| 2022-08-05 | 133,000.00 | 134,000.00 | 132,500.00 | 133,000.00 | 122,467.64 | 129,243 |
| 2022-08-04 | 133,500.00 | 133,500.00 | 131,500.00 | 132,500.00 | 122,007.24 | 107,195 |
| 2022-08-03 | 132,000.00 | 132,500.00 | 131,500.00 | 132,500.00 | 122,007.24 | 77,265 |
| 2022-08-02 | 133,500.00 | 134,000.00 | 131,500.00 | 131,500.00 | 121,086.43 | 105,076 |
| 2022-08-01 | 135,000.00 | 136,000.00 | 133,000.00 | 133,500.00 | 122,928.05 | 134,101 |
| 2022-07-29 | 136,500.00 | 137,500.00 | 134,000.00 | 136,000.00 | 125,230.07 | 157,479 |
| 2022-07-28 | 136,000.00 | 137,000.00 | 134,500.00 | 136,000.00 | 125,230.07 | 135,444 |
| 2022-07-27 | 135,000.00 | 136,500.00 | 134,000.00 | 135,500.00 | 124,769.67 | 61,491 |
| 2022-07-26 | 135,000.00 | 135,500.00 | 133,500.00 | 135,000.00 | 124,309.26 | 45,219 |
| 2022-07-25 | 133,000.00 | 135,500.00 | 133,000.00 | 135,000.00 | 124,309.26 | 68,069 |
| 2022-07-24 | 133,500.00 | 133,500.00 | 133,500.00 | 133,500.00 | 122,928.05 | 0 |
| 2022-07-22 | 133,500.00 | 135,500.00 | 133,000.00 | 133,500.00 | 122,928.05 | 79,109 |
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.