Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 174,100.00 | 175,500.00 | 158,800.00 | 160,400.00 | 157,400.73 | 720,578 |
| 2025-07-23 | 178,800.00 | 178,800.00 | 171,800.00 | 173,900.00 | 170,648.29 | 237,848 |
| 2025-07-22 | 181,900.00 | 184,700.00 | 177,100.00 | 178,200.00 | 174,867.89 | 234,468 |
| 2025-07-21 | 184,000.00 | 185,600.00 | 181,900.00 | 183,300.00 | 179,872.53 | 194,324 |
| 2025-07-18 | 185,500.00 | 188,600.00 | 182,000.00 | 186,000.00 | 182,522.04 | 319,491 |
| 2025-07-17 | 191,500.00 | 195,500.00 | 180,100.00 | 186,200.00 | 182,718.30 | 790,765 |
| 2025-07-16 | 182,200.00 | 191,800.00 | 180,100.00 | 187,400.00 | 183,895.86 | 447,126 |
| 2025-07-15 | 181,900.00 | 185,000.00 | 176,800.00 | 184,000.00 | 180,559.44 | 291,709 |
| 2025-07-14 | 180,800.00 | 187,200.00 | 178,700.00 | 183,700.00 | 180,265.05 | 341,095 |
| 2025-07-11 | 181,900.00 | 185,500.00 | 178,700.00 | 184,000.00 | 180,559.44 | 683,189 |
| 2025-07-10 | 165,400.00 | 176,500.00 | 164,600.00 | 176,500.00 | 173,199.68 | 484,183 |
| 2025-07-09 | 164,400.00 | 166,800.00 | 162,600.00 | 166,500.00 | 163,386.66 | 219,361 |
| 2025-07-08 | 167,200.00 | 167,300.00 | 163,200.00 | 164,300.00 | 161,227.80 | 156,852 |
| 2025-07-07 | 164,100.00 | 167,800.00 | 163,500.00 | 166,000.00 | 162,896.01 | 178,478 |
| 2025-07-04 | 167,000.00 | 167,400.00 | 164,100.00 | 164,200.00 | 161,129.67 | 134,069 |
| 2025-07-03 | 164,500.00 | 169,300.00 | 164,500.00 | 165,500.00 | 162,405.36 | 200,392 |
| 2025-07-02 | 168,700.00 | 169,900.00 | 163,800.00 | 165,000.00 | 161,914.71 | 218,497 |
| 2025-07-01 | 169,900.00 | 173,500.00 | 168,200.00 | 168,400.00 | 165,251.14 | 231,436 |
| 2025-06-30 | 171,100.00 | 173,800.00 | 168,100.00 | 169,600.00 | 166,428.70 | 362,309 |
| 2025-06-27 | 176,500.00 | 178,800.00 | 172,400.00 | 173,300.00 | 170,059.51 | 267,429 |
| 2025-06-26 | 175,100.00 | 178,900.00 | 170,300.00 | 174,900.00 | 171,629.60 | 536,713 |
| 2025-06-25 | 186,900.00 | 187,900.00 | 175,700.00 | 180,100.00 | 176,732.36 | 774,478 |
| 2025-06-24 | 197,800.00 | 198,800.00 | 187,400.00 | 193,500.00 | 189,881.80 | 689,133 |
| 2025-06-23 | 171,000.00 | 195,000.00 | 170,000.00 | 191,800.00 | 188,213.59 | 1,516,711 |
| 2025-06-20 | 167,000.00 | 175,200.00 | 162,200.00 | 172,000.00 | 168,783.82 | 500,243 |
| 2025-06-19 | 170,000.00 | 172,000.00 | 164,100.00 | 168,400.00 | 165,251.14 | 771,653 |
| 2025-06-18 | 155,100.00 | 162,700.00 | 154,800.00 | 161,100.00 | 158,087.64 | 427,782 |
| 2025-06-17 | 167,900.00 | 168,000.00 | 155,500.00 | 158,200.00 | 155,241.86 | 697,737 |
| 2025-06-16 | 140,400.00 | 169,000.00 | 139,600.00 | 166,900.00 | 163,779.19 | 930,054 |
| 2025-06-13 | 138,200.00 | 139,900.00 | 136,200.00 | 137,200.00 | 134,634.54 | 121,230 |
| 2025-06-12 | 137,700.00 | 141,100.00 | 135,400.00 | 138,600.00 | 136,008.36 | 224,304 |
| 2025-06-11 | 136,500.00 | 138,300.00 | 135,800.00 | 137,800.00 | 135,223.32 | 112,908 |
| 2025-06-10 | 138,000.00 | 138,600.00 | 136,100.00 | 137,100.00 | 134,536.41 | 121,393 |
| 2025-06-09 | 135,500.00 | 139,500.00 | 135,000.00 | 136,400.00 | 133,849.50 | 155,534 |
| 2025-06-05 | 131,800.00 | 135,400.00 | 131,800.00 | 134,600.00 | 132,083.15 | 108,022 |
| 2025-06-04 | 133,100.00 | 135,500.00 | 132,400.00 | 132,800.00 | 130,316.81 | 150,383 |
| 2025-06-02 | 128,900.00 | 133,600.00 | 128,900.00 | 132,700.00 | 130,218.68 | 103,095 |
| 2025-05-30 | 132,000.00 | 133,200.00 | 130,000.00 | 130,200.00 | 127,765.43 | 240,435 |
| 2025-05-29 | 134,100.00 | 134,100.00 | 130,700.00 | 132,900.00 | 130,414.94 | 110,020 |
| 2025-05-28 | 134,400.00 | 135,300.00 | 132,700.00 | 132,700.00 | 130,218.68 | 115,382 |
| 2025-05-27 | 134,000.00 | 135,000.00 | 133,100.00 | 133,700.00 | 131,199.98 | 91,728 |
| 2025-05-26 | 131,300.00 | 134,400.00 | 131,000.00 | 134,400.00 | 131,886.89 | 76,022 |
| 2025-05-23 | 130,900.00 | 132,800.00 | 130,500.00 | 130,500.00 | 128,059.82 | 73,502 |
| 2025-05-22 | 133,400.00 | 134,700.00 | 130,400.00 | 130,900.00 | 128,452.34 | 102,772 |
| 2025-05-21 | 128,500.00 | 136,100.00 | 127,100.00 | 134,600.00 | 132,083.15 | 271,342 |
| 2025-05-20 | 131,000.00 | 133,000.00 | 127,300.00 | 127,700.00 | 125,312.17 | 144,393 |
| 2025-05-19 | 130,200.00 | 133,500.00 | 129,500.00 | 132,800.00 | 130,316.81 | 170,737 |
| 2025-05-16 | 129,700.00 | 130,700.00 | 128,900.00 | 129,400.00 | 126,980.39 | 51,686 |
| 2025-05-15 | 129,500.00 | 131,100.00 | 129,100.00 | 129,200.00 | 126,784.13 | 60,617 |
| 2025-05-14 | 130,900.00 | 131,300.00 | 128,300.00 | 131,000.00 | 128,550.47 | 86,778 |
| 2025-05-13 | 129,700.00 | 131,600.00 | 129,500.00 | 130,500.00 | 128,059.82 | 73,321 |
| 2025-05-12 | 129,800.00 | 131,100.00 | 128,500.00 | 131,000.00 | 128,550.47 | 91,456 |
| 2025-05-09 | 128,500.00 | 129,500.00 | 127,100.00 | 129,000.00 | 126,587.87 | 72,175 |
| 2025-05-08 | 127,200.00 | 130,100.00 | 126,800.00 | 128,500.00 | 126,097.22 | 129,968 |
| 2025-05-07 | 129,200.00 | 129,500.00 | 127,200.00 | 128,000.00 | 125,606.57 | 121,371 |
| 2025-05-02 | 127,500.00 | 129,200.00 | 127,000.00 | 128,800.00 | 126,391.61 | 94,377 |
| 2025-04-30 | 128,400.00 | 129,400.00 | 127,800.00 | 128,400.00 | 125,999.09 | 109,613 |
| 2025-04-29 | 127,300.00 | 128,600.00 | 126,700.00 | 128,300.00 | 125,900.96 | 102,970 |
| 2025-04-28 | 123,400.00 | 128,300.00 | 123,400.00 | 127,400.00 | 125,017.78 | 201,789 |
| 2025-04-25 | 124,500.00 | 125,800.00 | 122,900.00 | 123,400.00 | 121,092.58 | 143,492 |
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.