Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 154,500.00 | 158,000.00 | 154,000.00 | 157,000.00 | 142,418.70 | 172,747 |
| 2021-11-19 | 153,500.00 | 156,000.00 | 152,500.00 | 154,500.00 | 140,150.89 | 85,302 |
| 2021-11-18 | 154,000.00 | 155,000.00 | 152,500.00 | 152,500.00 | 138,336.64 | 90,853 |
| 2021-11-17 | 158,500.00 | 160,000.00 | 154,500.00 | 155,000.00 | 140,604.45 | 102,726 |
| 2021-11-16 | 154,500.00 | 160,500.00 | 154,000.00 | 159,500.00 | 144,686.51 | 108,473 |
| 2021-11-15 | 154,500.00 | 156,500.00 | 154,000.00 | 155,000.00 | 140,604.45 | 62,439 |
| 2021-11-14 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 140,150.89 | 0 |
| 2021-11-12 | 153,000.00 | 155,000.00 | 153,000.00 | 154,500.00 | 140,150.89 | 86,364 |
| 2021-11-11 | 153,000.00 | 154,000.00 | 151,000.00 | 153,000.00 | 138,790.20 | 110,226 |
| 2021-11-10 | 155,500.00 | 157,500.00 | 154,000.00 | 154,000.00 | 139,697.32 | 62,837 |
| 2021-11-09 | 157,000.00 | 161,000.00 | 156,000.00 | 157,000.00 | 142,418.70 | 75,662 |
| 2021-11-08 | 156,500.00 | 158,000.00 | 153,500.00 | 157,500.00 | 142,872.26 | 54,785 |
| 2021-11-07 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 142,418.70 | 0 |
| 2021-11-05 | 158,000.00 | 159,000.00 | 155,000.00 | 157,000.00 | 142,418.70 | 60,711 |
| 2021-11-04 | 157,000.00 | 159,500.00 | 156,000.00 | 157,000.00 | 142,418.70 | 66,407 |
| 2021-11-03 | 159,500.00 | 160,000.00 | 155,500.00 | 156,000.00 | 141,511.58 | 53,914 |
| 2021-11-02 | 157,000.00 | 161,000.00 | 157,000.00 | 159,000.00 | 144,232.95 | 91,648 |
| 2021-11-01 | 153,500.00 | 157,500.00 | 152,000.00 | 157,000.00 | 142,418.70 | 84,166 |
| 2021-10-29 | 155,000.00 | 156,000.00 | 152,000.00 | 153,000.00 | 138,790.20 | 114,831 |
| 2021-10-28 | 159,000.00 | 159,000.00 | 155,000.00 | 155,000.00 | 140,604.45 | 117,490 |
| 2021-10-27 | 157,500.00 | 162,000.00 | 157,000.00 | 160,000.00 | 145,140.08 | 123,278 |
| 2021-10-26 | 158,500.00 | 158,500.00 | 156,500.00 | 157,000.00 | 142,418.70 | 71,952 |
| 2021-10-25 | 154,500.00 | 158,000.00 | 154,000.00 | 157,000.00 | 142,418.70 | 52,317 |
| 2021-10-24 | 155,500.00 | 155,500.00 | 155,500.00 | 155,500.00 | 141,058.01 | 0 |
| 2021-10-22 | 155,500.00 | 158,000.00 | 155,000.00 | 155,500.00 | 141,058.01 | 59,244 |
| 2021-10-21 | 154,500.00 | 157,000.00 | 154,500.00 | 157,000.00 | 142,418.70 | 88,567 |
← NewerPage 22 of 22 · 1,286 trading days
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.