Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	131,500.00	134,500.00	131,000.00	134,000.00	123,388.45	85,528
2022-07-20	134,500.00	135,000.00	131,500.00	132,000.00	121,546.83	108,036
2022-07-19	131,500.00	133,500.00	131,000.00	132,000.00	121,546.83	115,397
2022-07-18	131,500.00	132,000.00	130,000.00	131,500.00	121,086.43	69,915
2022-07-15	131,000.00	131,500.00	127,500.00	130,500.00	120,165.62	196,314
2022-07-14	131,000.00	132,500.00	130,000.00	130,500.00	120,165.62	150,666
2022-07-13	130,500.00	133,500.00	129,000.00	133,000.00	122,467.64	127,764
2022-07-12	130,500.00	130,500.00	130,500.00	130,500.00	120,165.62	0
2022-07-11	133,500.00	133,500.00	130,500.00	130,500.00	120,165.62	64,521
2022-07-08	135,500.00	136,000.00	132,500.00	132,500.00	122,007.24	85,622
2022-07-07	132,000.00	136,000.00	130,500.00	134,000.00	123,388.45	188,058
2022-07-06	129,500.00	133,000.00	128,500.00	129,500.00	119,244.81	152,204
2022-07-05	130,000.00	132,000.00	129,000.00	130,000.00	119,705.21	100,759
2022-07-04	129,500.00	130,500.00	127,500.00	128,500.00	118,324.00	93,254
2022-07-03	129,000.00	129,000.00	129,000.00	129,000.00	118,784.40	0
2022-07-01	131,500.00	132,000.00	127,500.00	129,000.00	118,784.40	102,501
2022-06-30	132,000.00	132,500.00	129,000.00	130,000.00	119,705.21	120,978
2022-06-29	133,500.00	134,500.00	132,000.00	132,000.00	121,546.83	75,678
2022-06-28	133,000.00	135,500.00	131,500.00	135,500.00	124,769.67	84,606
2022-06-27	131,500.00	134,000.00	129,500.00	133,500.00	122,928.05	102,823
2022-06-24	129,000.00	132,000.00	129,000.00	130,500.00	120,165.62	99,655
2022-06-23	130,500.00	132,500.00	128,500.00	129,000.00	118,784.40	163,567
2022-06-22	135,500.00	136,500.00	130,000.00	130,500.00	120,165.62	199,029
2022-06-21	135,500.00	136,500.00	133,000.00	135,500.00	124,769.67	96,877
2022-06-20	137,000.00	137,000.00	132,000.00	134,000.00	123,388.45	92,948
2022-06-17	132,500.00	137,500.00	132,500.00	136,500.00	125,690.47	204,130
2022-06-16	136,000.00	138,500.00	134,000.00	135,000.00	124,309.26	110,667
2022-06-15	137,000.00	137,500.00	134,000.00	135,500.00	124,769.67	119,190
2022-06-14	133,000.00	138,000.00	132,500.00	137,000.00	126,150.88	178,443
2022-06-13	139,500.00	140,500.00	136,000.00	136,500.00	125,690.47	177,711
2022-06-10	142,500.00	143,500.00	141,500.00	142,500.00	131,215.33	118,797
2022-06-09	143,500.00	144,500.00	142,500.00	144,500.00	133,056.95	133,451
2022-06-08	144,000.00	145,500.00	142,500.00	144,500.00	133,056.95	87,096
2022-06-07	145,500.00	146,000.00	143,000.00	144,000.00	132,596.54	109,098
2022-06-03	147,500.00	148,000.00	144,500.00	146,500.00	134,898.57	138,068
2022-06-02	147,000.00	148,000.00	145,000.00	146,500.00	134,898.57	99,991
2022-06-01	148,500.00	148,500.00	148,500.00	148,500.00	136,740.19	0
2022-05-31	149,500.00	150,000.00	147,000.00	148,500.00	136,740.19	189,183
2022-05-30	147,500.00	149,500.00	146,000.00	149,000.00	137,200.59	104,990
2022-05-27	148,500.00	148,500.00	145,500.00	147,000.00	135,358.97	90,180
2022-05-26	146,500.00	148,500.00	146,000.00	147,500.00	135,819.38	100,833
2022-05-25	146,000.00	148,500.00	145,500.00	147,000.00	135,358.97	80,404
2022-05-24	146,500.00	148,000.00	145,500.00	146,000.00	134,438.16	119,831
2022-05-23	147,000.00	147,500.00	145,500.00	147,000.00	135,358.97	68,360
2022-05-20	146,500.00	147,500.00	145,000.00	146,500.00	134,898.57	108,612
2022-05-19	142,500.00	148,000.00	141,500.00	146,000.00	134,438.16	190,296
2022-05-18	145,500.00	146,000.00	144,000.00	145,000.00	133,517.35	94,628
2022-05-17	144,000.00	146,000.00	143,500.00	145,000.00	133,517.35	88,817
2022-05-16	145,000.00	146,500.00	142,000.00	144,000.00	132,596.54	124,030
2022-05-15	144,500.00	144,500.00	144,500.00	144,500.00	133,056.95	0
2022-05-13	142,000.00	145,500.00	141,500.00	144,500.00	133,056.95	123,380
2022-05-12	141,000.00	143,000.00	139,500.00	140,000.00	128,913.31	201,606
2022-05-11	144,000.00	144,500.00	141,000.00	143,000.00	131,675.74	113,221
2022-05-10	144,500.00	146,500.00	142,500.00	144,500.00	133,056.95	163,842
2022-05-09	145,500.00	147,000.00	143,500.00	145,000.00	133,517.35	152,438
2022-05-08	146,500.00	146,500.00	146,500.00	146,500.00	134,898.57	0
2022-05-06	146,500.00	148,500.00	145,000.00	146,500.00	134,898.57	131,410
2022-05-04	148,000.00	149,000.00	146,000.00	148,000.00	136,279.78	120,640
2022-05-03	148,500.00	149,000.00	147,000.00	147,500.00	135,819.38	106,054
2022-05-02	147,000.00	151,000.00	147,000.00	149,000.00	137,200.59	147,424

← NewerPage 19 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.