Samsung SDS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	186,700.00	188,000.00	181,000.00	182,500.00	182,500.00	320,084
2026-04-16	194,000.00	194,000.00	182,000.00	191,000.00	191,000.00	1,002,550
2026-04-15	166,200.00	183,800.00	166,100.00	178,600.00	178,600.00	1,439,554
2026-04-14	150,800.00	151,800.00	150,100.00	151,500.00	151,500.00	124,110
2026-04-13	147,300.00	149,600.00	146,100.00	148,700.00	148,700.00	163,184
2026-04-10	150,000.00	151,400.00	147,200.00	148,700.00	148,700.00	226,783
2026-04-09	153,100.00	153,300.00	148,300.00	148,300.00	148,300.00	416,744
2026-04-08	157,000.00	158,400.00	153,000.00	154,000.00	154,000.00	239,712
2026-04-07	152,500.00	153,500.00	150,300.00	151,300.00	151,300.00	118,637
2026-04-06	153,000.00	154,100.00	151,050.00	152,400.00	152,400.00	88,740
2026-04-03	152,400.00	153,500.00	151,200.00	152,200.00	152,200.00	102,685
2026-04-02	156,300.00	156,500.00	149,300.00	150,600.00	150,600.00	209,660
2026-04-01	156,300.00	156,700.00	152,500.00	156,000.00	156,000.00	167,274
2026-03-31	151,800.00	153,800.00	149,300.00	150,100.00	150,100.00	201,404
2026-03-30	150,700.00	154,000.00	149,900.00	153,300.00	153,300.00	105,264
2026-03-27	153,700.00	156,600.00	151,700.00	156,300.00	156,300.00	113,250
2026-03-26	160,700.00	160,700.00	154,800.00	156,100.00	156,100.00	136,727
2026-03-25	159,900.00	161,200.00	157,500.00	159,500.00	159,500.00	130,458
2026-03-24	158,800.00	158,800.00	152,400.00	157,100.00	157,100.00	91,422
2026-03-23	158,100.00	158,600.00	152,200.00	152,400.00	152,400.00	158,770
2026-03-20	162,700.00	164,400.00	161,600.00	162,600.00	162,600.00	181,224
2026-03-19	162,500.00	164,200.00	160,400.00	161,500.00	161,500.00	161,856
2026-03-18	165,700.00	168,200.00	164,500.00	167,100.00	167,100.00	172,711
2026-03-17	161,900.00	164,700.00	161,400.00	163,200.00	163,200.00	190,231
2026-03-16	160,800.00	161,800.00	158,200.00	158,500.00	158,500.00	112,652
2026-03-13	158,400.00	163,400.00	157,800.00	160,900.00	160,900.00	166,983
2026-03-12	163,500.00	165,000.00	161,600.00	162,000.00	162,000.00	312,158
2026-03-11	166,600.00	168,500.00	162,200.00	163,500.00	163,500.00	184,512
2026-03-10	165,500.00	166,000.00	159,400.00	162,500.00	162,500.00	262,631
2026-03-09	155,600.00	159,400.00	155,000.00	158,600.00	158,600.00	252,096
2026-03-06	163,500.00	167,400.00	160,500.00	163,900.00	163,900.00	232,640
2026-03-05	166,600.00	170,300.00	163,800.00	166,900.00	166,900.00	323,081
2026-03-04	172,000.00	173,600.00	155,200.00	156,200.00	156,200.00	482,591
2026-03-03	192,000.00	192,300.00	177,200.00	177,600.00	177,600.00	369,574
2026-02-27	190,800.00	196,900.00	188,600.00	195,000.00	195,000.00	567,597
2026-02-26	180,300.00	194,600.00	180,200.00	191,300.00	191,300.00	704,189
2026-02-25	175,600.00	179,800.00	173,200.00	178,700.00	178,700.00	318,940
2026-02-24	175,100.00	175,600.00	173,100.00	174,700.00	174,700.00	188,008
2026-02-23	174,100.00	176,500.00	173,200.00	175,600.00	175,600.00	235,312
2026-02-20	171,700.00	175,000.00	171,400.00	172,300.00	172,300.00	279,236
2026-02-19	170,800.00	172,500.00	170,500.00	171,600.00	171,600.00	155,835
2026-02-13	170,800.00	171,800.00	168,900.00	170,400.00	170,400.00	126,919
2026-02-12	172,400.00	172,500.00	169,900.00	172,500.00	172,500.00	159,143
2026-02-11	170,700.00	174,300.00	168,800.00	171,700.00	171,700.00	202,840
2026-02-10	169,500.00	171,000.00	168,800.00	169,700.00	169,700.00	149,358
2026-02-09	169,000.00	170,400.00	166,100.00	167,800.00	167,800.00	138,816
2026-02-06	164,500.00	165,700.00	160,600.00	165,500.00	165,500.00	185,610
2026-02-05	170,900.00	172,800.00	167,800.00	168,300.00	168,300.00	149,153
2026-02-04	171,200.00	172,700.00	169,900.00	172,700.00	172,700.00	149,462
2026-02-03	170,300.00	171,500.00	169,000.00	171,300.00	171,300.00	171,342
2026-02-02	172,500.00	172,500.00	165,300.00	167,900.00	167,900.00	228,079
2026-01-30	175,000.00	176,800.00	172,500.00	173,100.00	173,100.00	260,956
2026-01-29	176,500.00	177,650.00	171,900.00	177,000.00	177,000.00	274,938
2026-01-28	180,500.00	180,500.00	175,000.00	176,500.00	176,500.00	278,522
2026-01-27	174,700.00	181,000.00	174,600.00	176,500.00	176,500.00	361,107
2026-01-26	175,000.00	176,400.00	171,500.00	172,200.00	172,200.00	271,684
2026-01-23	171,000.00	176,900.00	169,500.00	174,500.00	174,500.00	441,588
2026-01-22	179,700.00	180,900.00	169,200.00	169,200.00	169,200.00	583,183
2026-01-21	175,200.00	177,200.00	173,600.00	176,700.00	176,700.00	162,877
2026-01-20	182,100.00	184,300.00	179,000.00	179,800.00	179,800.00	230,777

← NewerPage 3 of 22 · 1,289 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.