Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 166,400.00 | 167,500.00 | 163,500.00 | 163,700.00 | 160,639.02 | 182,648 |
| 2025-10-22 | 167,200.00 | 168,300.00 | 165,200.00 | 168,000.00 | 164,858.62 | 103,749 |
| 2025-10-21 | 170,700.00 | 172,500.00 | 165,400.00 | 165,500.00 | 162,405.36 | 192,125 |
| 2025-10-20 | 167,100.00 | 169,400.00 | 164,500.00 | 168,600.00 | 165,447.40 | 190,640 |
| 2025-10-17 | 169,500.00 | 170,000.00 | 165,400.00 | 165,500.00 | 162,405.36 | 220,623 |
| 2025-10-16 | 165,400.00 | 170,500.00 | 165,400.00 | 167,600.00 | 164,466.10 | 200,497 |
| 2025-10-15 | 164,600.00 | 167,200.00 | 163,700.00 | 165,100.00 | 162,012.84 | 134,191 |
| 2025-10-14 | 166,900.00 | 169,100.00 | 163,200.00 | 165,500.00 | 162,405.36 | 289,552 |
| 2025-10-13 | 167,400.00 | 168,500.00 | 165,000.00 | 166,800.00 | 163,681.06 | 173,672 |
| 2025-10-10 | 167,100.00 | 173,400.00 | 166,900.00 | 169,500.00 | 166,330.57 | 346,857 |
| 2025-10-06 | 166,700.00 | 166,700.00 | 166,700.00 | 166,700.00 | 163,582.93 | 594,633 |
| 2025-10-02 | 178,300.00 | 178,500.00 | 166,700.00 | 167,600.00 | 164,466.10 | 594,633 |
| 2025-10-01 | 164,800.00 | 168,000.00 | 163,700.00 | 166,600.00 | 163,484.79 | 156,640 |
| 2025-09-30 | 166,000.00 | 168,000.00 | 163,800.00 | 164,200.00 | 161,129.67 | 121,075 |
| 2025-09-29 | 166,000.00 | 172,100.00 | 164,500.00 | 166,600.00 | 163,484.79 | 239,213 |
| 2025-09-26 | 163,800.00 | 164,800.00 | 160,900.00 | 161,700.00 | 158,676.42 | 125,110 |
| 2025-09-25 | 164,200.00 | 166,500.00 | 163,600.00 | 165,400.00 | 162,307.23 | 161,982 |
| 2025-09-24 | 168,700.00 | 168,700.00 | 163,400.00 | 164,300.00 | 161,227.80 | 137,722 |
| 2025-09-23 | 165,200.00 | 170,700.00 | 165,200.00 | 167,200.00 | 164,073.58 | 241,261 |
| 2025-09-22 | 164,800.00 | 165,400.00 | 162,900.00 | 164,500.00 | 161,424.06 | 109,699 |
| 2025-09-19 | 164,900.00 | 164,900.00 | 164,900.00 | 164,900.00 | 161,816.58 | 0 |
| 2025-09-18 | 163,800.00 | 166,300.00 | 163,000.00 | 164,900.00 | 161,816.58 | 113,613 |
| 2025-09-17 | 165,000.00 | 165,000.00 | 162,500.00 | 164,000.00 | 160,933.41 | 127,730 |
| 2025-09-16 | 166,700.00 | 167,300.00 | 164,500.00 | 166,600.00 | 163,484.79 | 117,489 |
| 2025-09-15 | 167,000.00 | 168,400.00 | 165,700.00 | 167,600.00 | 164,466.10 | 143,393 |
| 2025-09-12 | 165,700.00 | 169,900.00 | 165,700.00 | 167,100.00 | 163,975.45 | 257,147 |
| 2025-09-11 | 163,200.00 | 165,500.00 | 160,800.00 | 163,500.00 | 160,442.76 | 312,481 |
| 2025-09-10 | 161,400.00 | 163,000.00 | 160,600.00 | 161,800.00 | 158,774.55 | 259,700 |
| 2025-09-09 | 155,600.00 | 161,800.00 | 154,600.00 | 161,300.00 | 158,283.90 | 369,091 |
| 2025-09-08 | 152,900.00 | 154,900.00 | 152,300.00 | 154,300.00 | 151,414.79 | 218,782 |
| 2025-09-05 | 150,900.00 | 153,500.00 | 150,200.00 | 151,500.00 | 148,667.15 | 144,234 |
| 2025-09-04 | 145,300.00 | 151,800.00 | 145,300.00 | 150,100.00 | 147,293.32 | 172,930 |
| 2025-09-03 | 145,300.00 | 146,500.00 | 143,700.00 | 146,300.00 | 143,564.38 | 66,602 |
| 2025-09-02 | 146,500.00 | 149,800.00 | 145,500.00 | 145,900.00 | 143,171.86 | 104,108 |
| 2025-09-01 | 147,300.00 | 148,200.00 | 145,400.00 | 146,400.00 | 143,662.51 | 64,987 |
| 2025-08-29 | 148,700.00 | 149,900.00 | 147,100.00 | 147,300.00 | 144,545.68 | 99,572 |
| 2025-08-28 | 145,500.00 | 149,000.00 | 145,100.00 | 147,400.00 | 144,643.81 | 119,159 |
| 2025-08-27 | 147,100.00 | 147,800.00 | 144,900.00 | 146,000.00 | 143,269.99 | 92,683 |
| 2025-08-26 | 149,000.00 | 149,300.00 | 147,000.00 | 147,100.00 | 144,349.42 | 172,209 |
| 2025-08-25 | 148,700.00 | 149,800.00 | 148,200.00 | 149,800.00 | 146,998.93 | 119,427 |
| 2025-08-22 | 147,000.00 | 149,400.00 | 146,900.00 | 147,700.00 | 144,938.20 | 78,736 |
| 2025-08-21 | 147,700.00 | 149,300.00 | 146,300.00 | 146,700.00 | 143,956.90 | 84,396 |
| 2025-08-20 | 149,300.00 | 149,300.00 | 145,000.00 | 147,700.00 | 144,938.20 | 165,227 |
| 2025-08-19 | 151,700.00 | 151,700.00 | 148,100.00 | 149,600.00 | 146,802.67 | 141,464 |
| 2025-08-18 | 151,500.00 | 153,400.00 | 150,500.00 | 150,800.00 | 147,980.23 | 87,893 |
| 2025-08-14 | 151,600.00 | 154,100.00 | 151,200.00 | 151,400.00 | 148,569.02 | 221,685 |
| 2025-08-13 | 152,000.00 | 152,800.00 | 150,200.00 | 152,000.00 | 149,157.80 | 186,882 |
| 2025-08-12 | 153,300.00 | 155,000.00 | 151,700.00 | 152,000.00 | 149,157.80 | 146,758 |
| 2025-08-11 | 155,100.00 | 155,200.00 | 152,700.00 | 153,700.00 | 150,826.01 | 59,600 |
| 2025-08-08 | 155,800.00 | 156,400.00 | 153,500.00 | 154,500.00 | 151,611.05 | 117,034 |
| 2025-08-07 | 155,000.00 | 156,800.00 | 153,100.00 | 155,500.00 | 152,592.35 | 152,240 |
| 2025-08-06 | 154,100.00 | 154,800.00 | 152,100.00 | 154,300.00 | 151,414.79 | 138,687 |
| 2025-08-05 | 154,800.00 | 156,400.00 | 154,200.00 | 154,800.00 | 151,905.44 | 132,141 |
| 2025-08-04 | 151,500.00 | 155,500.00 | 151,200.00 | 154,400.00 | 151,512.92 | 215,877 |
| 2025-08-01 | 157,300.00 | 158,000.00 | 152,200.00 | 152,500.00 | 149,648.45 | 304,806 |
| 2025-07-31 | 160,000.00 | 160,700.00 | 158,300.00 | 159,700.00 | 156,713.82 | 180,134 |
| 2025-07-30 | 158,000.00 | 161,800.00 | 157,500.00 | 159,600.00 | 156,615.69 | 291,075 |
| 2025-07-29 | 157,300.00 | 160,200.00 | 156,500.00 | 157,500.00 | 154,554.95 | 271,443 |
| 2025-07-28 | 159,900.00 | 161,300.00 | 155,000.00 | 157,300.00 | 154,358.69 | 363,383 |
| 2025-07-25 | 161,500.00 | 161,600.00 | 156,100.00 | 159,600.00 | 156,615.69 | 395,174 |
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.