Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 182,100.00 | 184,300.00 | 179,000.00 | 179,800.00 | 179,800.00 | 230,777 |
| 2026-01-19 | 181,200.00 | 187,700.00 | 181,100.00 | 183,900.00 | 183,900.00 | 222,724 |
| 2026-01-16 | 178,200.00 | 184,200.00 | 177,100.00 | 180,000.00 | 180,000.00 | 369,555 |
| 2026-01-15 | 181,000.00 | 181,000.00 | 172,900.00 | 174,900.00 | 174,900.00 | 335,447 |
| 2026-01-14 | 182,300.00 | 182,500.00 | 179,100.00 | 180,700.00 | 180,700.00 | 150,858 |
| 2026-01-13 | 176,800.00 | 184,200.00 | 176,500.00 | 182,700.00 | 182,700.00 | 288,995 |
| 2026-01-12 | 173,100.00 | 175,200.00 | 172,200.00 | 175,200.00 | 175,200.00 | 140,954 |
| 2026-01-09 | 175,500.00 | 175,700.00 | 171,300.00 | 172,700.00 | 172,700.00 | 124,349 |
| 2026-01-08 | 176,600.00 | 177,700.00 | 173,800.00 | 175,500.00 | 175,500.00 | 154,488 |
| 2026-01-07 | 179,100.00 | 180,500.00 | 174,600.00 | 177,700.00 | 177,700.00 | 199,907 |
| 2026-01-06 | 177,200.00 | 182,000.00 | 176,400.00 | 181,100.00 | 181,100.00 | 217,071 |
| 2026-01-05 | 175,300.00 | 178,000.00 | 174,500.00 | 177,100.00 | 177,100.00 | 148,516 |
| 2026-01-02 | 171,300.00 | 176,800.00 | 165,900.00 | 175,100.00 | 175,100.00 | 193,490 |
| 2025-12-30 | 170,600.00 | 171,500.00 | 169,500.00 | 171,500.00 | 171,500.00 | 127,083 |
| 2025-12-29 | 168,800.00 | 171,500.00 | 168,200.00 | 171,500.00 | 171,500.00 | 80,341 |
| 2025-12-26 | 169,300.00 | 171,800.00 | 169,000.00 | 170,600.00 | 167,410.00 | 98,399 |
| 2025-12-24 | 169,800.00 | 171,100.00 | 168,800.00 | 169,500.00 | 166,330.57 | 82,197 |
| 2025-12-23 | 170,000.00 | 171,400.00 | 168,600.00 | 169,700.00 | 166,526.83 | 110,779 |
| 2025-12-22 | 173,100.00 | 173,100.00 | 167,400.00 | 169,900.00 | 166,723.09 | 152,243 |
| 2025-12-19 | 171,500.00 | 171,800.00 | 167,500.00 | 171,800.00 | 168,587.56 | 125,390 |
| 2025-12-18 | 170,200.00 | 170,800.00 | 168,200.00 | 169,900.00 | 166,723.09 | 66,301 |
| 2025-12-17 | 173,400.00 | 173,500.00 | 170,900.00 | 172,400.00 | 169,176.34 | 83,993 |
| 2025-12-16 | 174,300.00 | 175,200.00 | 172,000.00 | 172,700.00 | 169,470.73 | 107,024 |
| 2025-12-15 | 173,000.00 | 175,200.00 | 171,900.00 | 174,100.00 | 170,844.55 | 83,468 |
| 2025-12-12 | 175,500.00 | 176,600.00 | 173,500.00 | 175,700.00 | 172,414.64 | 115,191 |
| 2025-12-11 | 174,900.00 | 176,200.00 | 173,300.00 | 174,400.00 | 171,138.94 | 153,402 |
| 2025-12-10 | 177,900.00 | 177,900.00 | 172,800.00 | 173,500.00 | 170,255.77 | 110,053 |
| 2025-12-09 | 175,000.00 | 176,900.00 | 174,000.00 | 176,900.00 | 173,592.20 | 119,909 |
| 2025-12-08 | 176,700.00 | 176,800.00 | 171,600.00 | 174,600.00 | 171,335.21 | 146,518 |
| 2025-12-05 | 177,000.00 | 178,000.00 | 174,700.00 | 176,000.00 | 172,709.03 | 174,146 |
| 2025-12-04 | 171,000.00 | 181,100.00 | 170,800.00 | 177,500.00 | 174,180.98 | 242,888 |
| 2025-12-03 | 171,000.00 | 176,400.00 | 169,100.00 | 172,100.00 | 168,881.95 | 161,188 |
| 2025-12-02 | 170,300.00 | 172,600.00 | 169,300.00 | 170,800.00 | 167,606.26 | 135,017 |
| 2025-12-01 | 169,600.00 | 171,100.00 | 168,500.00 | 169,700.00 | 166,526.83 | 84,800 |
| 2025-11-28 | 170,200.00 | 170,900.00 | 167,300.00 | 168,500.00 | 165,349.27 | 100,963 |
| 2025-11-27 | 170,000.00 | 171,400.00 | 168,300.00 | 169,300.00 | 166,134.31 | 128,923 |
| 2025-11-26 | 169,800.00 | 171,100.00 | 165,500.00 | 169,300.00 | 166,134.31 | 177,714 |
| 2025-11-25 | 169,000.00 | 169,900.00 | 166,900.00 | 167,800.00 | 164,662.36 | 100,784 |
| 2025-11-24 | 170,900.00 | 172,000.00 | 165,900.00 | 166,800.00 | 163,681.06 | 196,482 |
| 2025-11-21 | 165,100.00 | 170,000.00 | 163,500.00 | 169,000.00 | 165,839.92 | 148,050 |
| 2025-11-20 | 167,100.00 | 170,200.00 | 166,400.00 | 168,400.00 | 165,251.14 | 171,199 |
| 2025-11-19 | 164,700.00 | 165,000.00 | 161,000.00 | 164,200.00 | 161,129.67 | 204,154 |
| 2025-11-18 | 166,600.00 | 167,800.00 | 162,700.00 | 163,100.00 | 160,050.24 | 157,782 |
| 2025-11-17 | 170,300.00 | 170,400.00 | 165,500.00 | 168,200.00 | 165,054.88 | 121,397 |
| 2025-11-14 | 169,100.00 | 169,700.00 | 167,100.00 | 167,600.00 | 164,466.10 | 159,355 |
| 2025-11-13 | 175,000.00 | 175,100.00 | 172,300.00 | 172,600.00 | 169,372.60 | 203,332 |
| 2025-11-12 | 173,600.00 | 176,200.00 | 172,800.00 | 175,300.00 | 172,022.12 | 148,897 |
| 2025-11-11 | 175,200.00 | 177,900.00 | 172,100.00 | 173,300.00 | 170,059.51 | 180,784 |
| 2025-11-10 | 171,100.00 | 176,500.00 | 170,000.00 | 174,700.00 | 171,433.34 | 181,800 |
| 2025-11-07 | 169,800.00 | 172,800.00 | 166,200.00 | 168,800.00 | 165,643.66 | 155,672 |
| 2025-11-06 | 180,500.00 | 180,700.00 | 171,500.00 | 173,000.00 | 169,765.12 | 239,567 |
| 2025-11-05 | 185,800.00 | 185,800.00 | 174,400.00 | 177,800.00 | 174,475.37 | 394,334 |
| 2025-11-04 | 183,400.00 | 193,000.00 | 182,100.00 | 188,800.00 | 185,269.68 | 759,722 |
| 2025-11-03 | 189,100.00 | 195,000.00 | 180,000.00 | 181,600.00 | 178,204.31 | 491,172 |
| 2025-10-31 | 170,000.00 | 189,400.00 | 169,500.00 | 183,000.00 | 179,578.14 | 678,492 |
| 2025-10-30 | 178,800.00 | 178,900.00 | 165,800.00 | 168,400.00 | 165,251.14 | 410,966 |
| 2025-10-29 | 171,800.00 | 183,400.00 | 170,000.00 | 180,500.00 | 177,124.88 | 533,210 |
| 2025-10-28 | 172,000.00 | 172,000.00 | 169,000.00 | 169,400.00 | 166,232.44 | 132,063 |
| 2025-10-27 | 169,900.00 | 175,300.00 | 169,800.00 | 172,700.00 | 169,470.73 | 225,458 |
| 2025-10-24 | 165,500.00 | 169,200.00 | 164,500.00 | 168,000.00 | 164,858.62 | 143,712 |
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.