Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-01	148,500.00	148,500.00	148,500.00	148,500.00	136,740.19	0
2022-04-29	146,000.00	151,500.00	145,500.00	148,500.00	136,740.19	363,545
2022-04-28	137,500.00	148,000.00	135,500.00	147,000.00	135,358.97	671,418
2022-04-27	133,000.00	137,500.00	133,000.00	137,000.00	126,150.88	144,041
2022-04-26	137,500.00	138,000.00	136,000.00	136,000.00	125,230.07	97,403
2022-04-25	137,500.00	138,500.00	136,500.00	137,000.00	126,150.88	111,962
2022-04-24	139,500.00	139,500.00	139,500.00	139,500.00	128,452.90	0
2022-04-22	138,500.00	139,500.00	137,500.00	139,500.00	128,452.90	102,966
2022-04-21	140,000.00	140,500.00	138,000.00	139,500.00	128,452.90	121,539
2022-04-20	139,000.00	140,000.00	137,500.00	139,000.00	127,992.50	123,596
2022-04-19	137,500.00	139,000.00	137,000.00	139,000.00	127,992.50	94,518
2022-04-18	137,500.00	138,000.00	136,500.00	137,000.00	126,150.88	78,325
2022-04-15	137,000.00	138,500.00	136,000.00	137,500.00	126,611.28	109,064
2022-04-14	138,000.00	139,000.00	136,500.00	137,500.00	126,611.28	143,897
2022-04-13	136,000.00	139,000.00	135,500.00	138,000.00	127,071.69	114,021
2022-04-12	135,000.00	136,500.00	134,500.00	136,000.00	125,230.07	123,060
2022-04-11	136,500.00	137,500.00	135,500.00	136,500.00	125,690.47	83,281
2022-04-10	137,000.00	137,000.00	137,000.00	137,000.00	126,150.88	0
2022-04-08	137,000.00	138,000.00	135,000.00	137,000.00	126,150.88	105,463
2022-04-07	137,500.00	138,500.00	135,500.00	136,500.00	125,690.47	198,342
2022-04-06	138,500.00	139,500.00	136,500.00	139,000.00	127,992.50	177,530
2022-04-05	140,000.00	140,500.00	138,000.00	140,000.00	128,913.31	137,786
2022-04-04	139,500.00	140,500.00	138,000.00	139,000.00	127,992.50	169,220
2022-04-03	139,500.00	139,500.00	139,500.00	139,500.00	128,452.90	0
2022-04-01	138,500.00	140,500.00	137,000.00	139,500.00	128,452.90	253,968
2022-03-31	136,000.00	140,000.00	135,000.00	138,500.00	127,532.09	467,785
2022-03-30	136,500.00	137,000.00	134,000.00	134,500.00	123,848.86	219,919
2022-03-29	133,000.00	136,000.00	132,500.00	135,500.00	124,769.67	422,596
2022-03-28	131,500.00	132,500.00	130,000.00	132,000.00	121,546.83	264,597
2022-03-27	130,500.00	130,500.00	130,500.00	130,500.00	120,165.62	0
2022-03-25	131,500.00	132,000.00	129,500.00	130,500.00	120,165.62	356,035
2022-03-24	133,000.00	133,500.00	130,000.00	131,000.00	120,626.02	520,352
2022-03-23	132,000.00	135,000.00	131,000.00	133,500.00	122,928.05	884,291
2022-03-22	129,000.00	130,500.00	127,500.00	130,000.00	119,705.21	4,972,056
2022-03-21	141,500.00	141,500.00	141,500.00	141,500.00	130,294.52	0
2022-03-18	139,500.00	141,500.00	138,000.00	141,500.00	130,294.52	134,611
2022-03-17	140,000.00	140,000.00	140,000.00	140,000.00	128,913.31	0
2022-03-16	139,000.00	140,000.00	137,000.00	140,000.00	128,913.31	66,096
2022-03-15	139,000.00	139,000.00	139,000.00	139,000.00	127,992.50	0
2022-03-14	139,500.00	142,000.00	137,500.00	139,000.00	127,992.50	75,751
2022-03-13	139,500.00	139,500.00	139,500.00	139,500.00	128,452.90	0
2022-03-11	143,000.00	143,500.00	138,500.00	139,500.00	128,452.90	107,249
2022-03-10	137,000.00	137,000.00	137,000.00	137,000.00	126,150.88	0
2022-03-08	135,000.00	137,500.00	135,000.00	137,000.00	126,150.88	63,048
2022-03-07	138,500.00	139,000.00	136,000.00	136,500.00	125,690.47	75,504
2022-03-04	142,000.00	142,000.00	139,000.00	140,000.00	128,913.31	59,235
2022-03-03	140,500.00	142,500.00	140,000.00	142,000.00	130,754.93	54,178
2022-03-02	141,000.00	142,000.00	139,500.00	139,500.00	128,452.90	58,796
2022-02-28	139,000.00	139,000.00	139,000.00	139,000.00	127,992.50	0
2022-02-27	139,000.00	139,000.00	139,000.00	139,000.00	127,992.50	0
2022-02-25	140,000.00	140,500.00	138,000.00	139,000.00	127,992.50	83,513
2022-02-24	138,500.00	139,500.00	137,000.00	139,000.00	127,992.50	78,912
2022-02-23	140,500.00	140,500.00	140,500.00	140,500.00	129,373.71	0
2022-02-22	140,500.00	140,500.00	140,500.00	140,500.00	129,373.71	0
2022-02-21	138,000.00	140,500.00	137,000.00	140,500.00	129,373.71	63,461
2022-02-20	140,500.00	140,500.00	140,500.00	140,500.00	129,373.71	0
2022-02-18	138,000.00	140,500.00	137,000.00	140,500.00	129,373.71	62,398
2022-02-17	137,500.00	140,500.00	136,500.00	138,500.00	127,532.09	141,573
2022-02-16	138,500.00	138,500.00	136,500.00	137,000.00	126,150.88	104,695
2022-02-15	137,000.00	138,500.00	135,000.00	136,500.00	125,690.47	92,396

← NewerPage 20 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.