Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 194,400.00 | 201,500.00 | 193,500.00 | 199,300.00 | 199,300.00 | 235,615 |
| 2026-07-15 | 197,300.00 | 201,500.00 | 195,500.00 | 199,300.00 | 199,300.00 | 233,047 |
| 2026-07-14 | 191,900.00 | 197,400.00 | 186,500.00 | 193,000.00 | 193,000.00 | 285,009 |
| 2026-07-13 | 199,700.00 | 203,000.00 | 189,100.00 | 190,200.00 | 190,200.00 | 271,934 |
| 2026-07-10 | 194,500.00 | 204,000.00 | 194,500.00 | 199,600.00 | 199,600.00 | 263,246 |
| 2026-07-09 | 194,500.00 | 196,200.00 | 186,100.00 | 188,300.00 | 188,300.00 | 304,373 |
| 2026-07-08 | 203,500.00 | 206,000.00 | 190,300.00 | 194,300.00 | 194,300.00 | 309,607 |
| 2026-07-07 | 193,400.00 | 209,000.00 | 192,500.00 | 205,000.00 | 205,000.00 | 546,343 |
| 2026-07-06 | 197,800.00 | 199,000.00 | 190,000.00 | 193,300.00 | 193,300.00 | 223,806 |
| 2026-07-03 | 199,500.00 | 199,500.00 | 183,000.00 | 195,400.00 | 195,400.00 | 378,850 |
| 2026-07-02 | 203,500.00 | 215,500.00 | 198,800.00 | 201,500.00 | 201,500.00 | 674,515 |
| 2026-07-01 | 195,200.00 | 199,300.00 | 190,100.00 | 197,400.00 | 197,400.00 | 260,145 |
| 2026-06-30 | 200,000.00 | 201,500.00 | 189,500.00 | 190,800.00 | 190,800.00 | 307,882 |
| 2026-06-29 | 198,800.00 | 203,500.00 | 189,200.00 | 198,700.00 | 198,700.00 | 485,581 |
| 2026-06-26 | 204,500.00 | 205,500.00 | 182,000.00 | 189,900.00 | 189,900.00 | 880,781 |
| 2026-06-25 | 196,100.00 | 198,300.00 | 190,000.00 | 190,600.00 | 190,600.00 | 282,655 |
| 2026-06-24 | 191,700.00 | 194,600.00 | 186,100.00 | 189,800.00 | 189,800.00 | 367,985 |
| 2026-06-23 | 206,500.00 | 210,500.00 | 191,500.00 | 191,600.00 | 191,600.00 | 507,647 |
| 2026-06-22 | 220,000.00 | 224,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | 297,725 |
| 2026-06-19 | 218,500.00 | 219,000.00 | 205,000.00 | 212,000.00 | 212,000.00 | 517,235 |
| 2026-06-18 | 229,000.00 | 229,500.00 | 217,000.00 | 221,000.00 | 221,000.00 | 425,475 |
| 2026-06-17 | 231,500.00 | 236,500.00 | 225,000.00 | 232,500.00 | 232,500.00 | 245,970 |
| 2026-06-16 | 244,500.00 | 244,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | 287,341 |
| 2026-06-15 | 245,500.00 | 250,000.00 | 238,500.00 | 239,500.00 | 239,500.00 | 343,440 |
| 2026-06-12 | 239,000.00 | 247,750.00 | 230,500.00 | 237,000.00 | 237,000.00 | 692,880 |
| 2026-06-11 | 214,500.00 | 230,000.00 | 211,000.00 | 229,500.00 | 229,500.00 | 644,744 |
| 2026-06-10 | 237,500.00 | 245,500.00 | 217,500.00 | 225,000.00 | 225,000.00 | 112 |
| 2026-06-09 | 259,500.00 | 262,000.00 | 226,000.00 | 252,500.00 | 252,500.00 | 1,111,312 |
| 2026-06-08 | 217,500.00 | 244,000.00 | 217,500.00 | 236,000.00 | 236,000.00 | 676,486 |
| 2026-06-05 | 254,000.00 | 262,500.00 | 242,500.00 | 252,500.00 | 252,500.00 | 611,726 |
| 2026-06-04 | 272,500.00 | 278,000.00 | 260,500.00 | 268,000.00 | 268,000.00 | 831,325 |
| 2026-06-02 | 310,500.00 | 322,500.00 | 284,500.00 | 300,500.00 | 300,500.00 | 2,032,779 |
| 2026-06-01 | 323,000.00 | 388,500.00 | 314,000.00 | 362,000.00 | 362,000.00 | 2,957,725 |
| 2026-05-29 | 266,000.00 | 321,500.00 | 258,000.00 | 299,000.00 | 299,000.00 | 3,883,357 |
| 2026-05-28 | 251,500.00 | 254,000.00 | 238,000.00 | 248,500.00 | 248,500.00 | 1,432,832 |
| 2026-05-27 | 203,000.00 | 261,500.00 | 201,500.00 | 261,500.00 | 261,500.00 | 3,130,289 |
| 2026-05-26 | 198,400.00 | 205,500.00 | 193,500.00 | 201,500.00 | 201,500.00 | 597,195 |
| 2026-05-22 | 187,000.00 | 199,300.00 | 183,500.00 | 194,700.00 | 194,700.00 | 638,590 |
| 2026-05-21 | 170,400.00 | 191,000.00 | 170,300.00 | 185,300.00 | 185,300.00 | 548,521 |
| 2026-05-20 | 169,400.00 | 172,900.00 | 161,600.00 | 164,800.00 | 164,800.00 | 368,587 |
| 2026-05-19 | 178,700.00 | 179,100.00 | 168,300.00 | 171,000.00 | 171,000.00 | 461,703 |
| 2026-05-18 | 189,000.00 | 189,000.00 | 173,500.00 | 180,600.00 | 180,600.00 | 599,783 |
| 2026-05-15 | 185,500.00 | 212,000.00 | 181,900.00 | 189,000.00 | 189,000.00 | 1,871,174 |
| 2026-05-14 | 180,200.00 | 188,300.00 | 178,400.00 | 182,900.00 | 182,900.00 | 593,433 |
| 2026-05-13 | 175,100.00 | 180,200.00 | 171,200.00 | 179,300.00 | 179,300.00 | 484,515 |
| 2026-05-12 | 193,000.00 | 193,700.00 | 173,800.00 | 179,300.00 | 179,300.00 | 1,025,780 |
| 2026-05-11 | 176,500.00 | 176,600.00 | 172,500.00 | 173,700.00 | 173,700.00 | 293,695 |
| 2026-05-08 | 175,600.00 | 178,400.00 | 172,500.00 | 175,400.00 | 175,400.00 | 279,441 |
| 2026-05-07 | 172,500.00 | 177,700.00 | 168,300.00 | 176,600.00 | 176,600.00 | 427,920 |
| 2026-05-06 | 170,200.00 | 175,500.00 | 167,800.00 | 170,000.00 | 170,000.00 | 478,921 |
| 2026-05-04 | 170,100.00 | 170,100.00 | 166,600.00 | 166,900.00 | 166,900.00 | 179,036 |
| 2026-04-30 | 170,700.00 | 170,800.00 | 166,000.00 | 166,200.00 | 166,200.00 | 259,977 |
| 2026-04-29 | 172,700.00 | 172,800.00 | 169,300.00 | 170,200.00 | 170,200.00 | 200,023 |
| 2026-04-28 | 171,400.00 | 177,300.00 | 171,300.00 | 172,500.00 | 172,500.00 | 373,476 |
| 2026-04-27 | 171,800.00 | 171,800.00 | 169,200.00 | 169,800.00 | 169,800.00 | 209,120 |
| 2026-04-24 | 177,300.00 | 177,400.00 | 169,200.00 | 169,800.00 | 169,800.00 | 591,907 |
| 2026-04-23 | 184,500.00 | 186,200.00 | 170,000.00 | 178,400.00 | 178,400.00 | 561,285 |
| 2026-04-22 | 180,800.00 | 181,800.00 | 178,500.00 | 180,100.00 | 180,100.00 | 237,449 |
| 2026-04-21 | 181,200.00 | 182,500.00 | 176,500.00 | 180,200.00 | 180,200.00 | 285,741 |
| 2026-04-20 | 182,400.00 | 185,800.00 | 179,400.00 | 179,800.00 | 179,800.00 | 308,217 |
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.