Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	140,500.00	141,000.00	137,000.00	137,000.00	126,150.88	86,448
2022-02-11	141,500.00	142,000.00	139,500.00	141,000.00	129,834.12	83,632
2022-02-10	142,000.00	144,000.00	141,000.00	142,500.00	131,215.33	116,066
2022-02-09	139,500.00	139,500.00	139,500.00	139,500.00	128,452.90	0
2022-02-08	139,500.00	139,500.00	139,500.00	139,500.00	128,452.90	0
2022-02-07	140,000.00	140,500.00	137,500.00	139,500.00	128,452.90	94,681
2022-02-04	139,000.00	141,000.00	138,500.00	140,500.00	129,373.71	91,097
2022-02-03	141,500.00	144,500.00	139,500.00	139,500.00	128,452.90	108,094
2022-01-28	138,500.00	140,500.00	135,000.00	140,500.00	129,373.71	137,669
2022-01-27	145,000.00	146,500.00	138,000.00	138,000.00	127,071.69	167,264
2022-01-26	145,000.00	145,000.00	145,000.00	145,000.00	133,517.35	0
2022-01-25	148,000.00	149,000.00	144,500.00	145,000.00	133,517.35	107,036
2022-01-24	151,000.00	151,500.00	148,500.00	150,000.00	138,121.40	78,720
2022-01-21	148,000.00	152,000.00	148,000.00	150,500.00	138,581.81	92,755
2022-01-20	150,500.00	150,500.00	147,500.00	150,500.00	138,581.81	75,748
2022-01-19	146,500.00	150,500.00	146,500.00	148,000.00	136,279.78	89,231
2022-01-18	150,000.00	151,000.00	147,000.00	147,500.00	135,819.38	92,186
2022-01-17	150,000.00	150,500.00	148,000.00	150,000.00	138,121.40	74,697
2022-01-14	150,500.00	152,000.00	149,500.00	150,500.00	138,581.81	75,586
2022-01-13	153,000.00	155,000.00	151,000.00	153,000.00	140,883.83	98,847
2022-01-12	151,500.00	154,500.00	151,500.00	154,000.00	141,804.64	87,265
2022-01-11	150,500.00	153,500.00	150,000.00	151,500.00	139,502.61	73,513
2022-01-10	151,000.00	153,000.00	150,000.00	152,000.00	139,963.02	51,371
2022-01-09	153,000.00	153,000.00	153,000.00	153,000.00	140,883.83	0
2022-01-07	148,500.00	154,000.00	148,500.00	153,000.00	140,883.83	116,096
2022-01-06	151,500.00	153,500.00	148,000.00	149,000.00	137,200.59	179,429
2022-01-05	154,500.00	156,000.00	152,000.00	153,000.00	140,883.83	104,430
2022-01-04	156,000.00	156,500.00	154,000.00	156,500.00	144,106.66	88,751
2022-01-03	156,000.00	158,000.00	155,000.00	156,500.00	144,106.66	79,141
2021-12-30	159,000.00	160,000.00	156,000.00	156,500.00	144,106.66	105,339
2021-12-29	161,000.00	161,000.00	158,000.00	159,500.00	146,869.09	86,352
2021-12-28	160,000.00	162,000.00	159,000.00	161,500.00	146,500.77	109,999
2021-12-27	161,000.00	162,000.00	159,500.00	160,000.00	145,140.08	73,252
2021-12-24	161,000.00	163,000.00	160,500.00	161,000.00	146,047.20	63,809
2021-12-23	162,000.00	162,500.00	160,000.00	161,000.00	146,047.20	64,299
2021-12-22	160,500.00	162,000.00	160,000.00	161,000.00	146,047.20	65,965
2021-12-21	159,000.00	162,000.00	158,000.00	160,500.00	145,593.64	119,715
2021-12-20	159,000.00	160,000.00	157,000.00	158,000.00	143,325.83	71,221
2021-12-19	160,000.00	160,000.00	160,000.00	160,000.00	145,140.08	0
2021-12-17	157,500.00	160,500.00	157,000.00	160,000.00	145,140.08	139,782
2021-12-16	159,000.00	159,500.00	156,500.00	158,500.00	143,779.39	67,883
2021-12-15	156,500.00	159,000.00	156,000.00	158,000.00	143,325.83	63,907
2021-12-14	157,500.00	160,500.00	157,000.00	157,500.00	142,872.26	116,763
2021-12-13	161,500.00	163,500.00	157,500.00	158,000.00	143,325.83	166,096
2021-12-12	161,500.00	161,500.00	161,500.00	161,500.00	146,500.77	0
2021-12-10	154,500.00	164,000.00	154,500.00	161,500.00	146,500.77	270,588
2021-12-09	156,000.00	158,000.00	154,500.00	154,500.00	140,150.89	157,910
2021-12-08	157,500.00	160,500.00	156,000.00	157,000.00	142,418.70	118,517
2021-12-07	152,500.00	158,000.00	152,000.00	156,000.00	141,511.58	134,854
2021-12-06	152,000.00	154,500.00	150,000.00	153,500.00	139,243.76	77,370
2021-12-03	152,000.00	154,500.00	151,000.00	152,500.00	138,336.64	85,113
2021-12-02	145,500.00	153,500.00	145,000.00	152,500.00	138,336.64	128,073
2021-12-01	144,000.00	149,500.00	143,500.00	147,500.00	133,801.01	109,850
2021-11-30	148,000.00	150,500.00	142,500.00	143,500.00	130,172.51	249,077
2021-11-29	147,000.00	150,500.00	146,500.00	147,500.00	133,801.01	94,722
2021-11-26	153,000.00	154,000.00	149,000.00	150,000.00	136,068.82	123,815
2021-11-25	154,000.00	155,000.00	153,500.00	154,000.00	139,697.32	53,479
2021-11-24	154,000.00	156,500.00	153,000.00	155,000.00	140,604.45	71,188
2021-11-23	155,000.00	156,000.00	154,000.00	154,000.00	139,697.32	78,144
2021-11-22	154,500.00	158,000.00	154,000.00	157,000.00	142,418.70	172,747

← NewerPage 21 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.