Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 119,000.00 | 125,500.00 | 117,700.00 | 124,300.00 | 121,975.75 | 331,275 |
| 2025-04-23 | 119,100.00 | 119,200.00 | 117,500.00 | 119,200.00 | 116,971.11 | 78,977 |
| 2025-04-22 | 116,700.00 | 119,200.00 | 116,300.00 | 117,800.00 | 115,597.29 | 81,096 |
| 2025-04-21 | 116,800.00 | 117,500.00 | 116,000.00 | 116,900.00 | 114,714.12 | 35,843 |
| 2025-04-18 | 115,900.00 | 116,700.00 | 115,400.00 | 116,400.00 | 114,223.47 | 41,471 |
| 2025-04-17 | 115,900.00 | 116,300.00 | 115,100.00 | 116,200.00 | 114,027.21 | 77,648 |
| 2025-04-16 | 115,500.00 | 116,500.00 | 115,300.00 | 115,400.00 | 113,242.17 | 51,045 |
| 2025-04-15 | 115,000.00 | 116,100.00 | 114,400.00 | 115,800.00 | 113,634.69 | 88,867 |
| 2025-04-14 | 115,300.00 | 116,300.00 | 114,500.00 | 114,900.00 | 112,751.52 | 90,051 |
| 2025-04-11 | 111,500.00 | 115,300.00 | 111,400.00 | 115,300.00 | 113,144.04 | 110,312 |
| 2025-04-10 | 113,500.00 | 113,600.00 | 111,300.00 | 113,200.00 | 111,083.31 | 140,874 |
| 2025-04-09 | 109,600.00 | 112,700.00 | 109,000.00 | 109,600.00 | 107,550.62 | 144,523 |
| 2025-04-08 | 113,800.00 | 114,100.00 | 110,100.00 | 110,200.00 | 108,139.40 | 110,012 |
| 2025-04-07 | 114,500.00 | 114,800.00 | 111,700.00 | 112,300.00 | 110,200.13 | 133,845 |
| 2025-04-04 | 116,200.00 | 117,900.00 | 115,200.00 | 117,200.00 | 115,008.51 | 114,275 |
| 2025-04-03 | 114,000.00 | 117,000.00 | 113,800.00 | 116,800.00 | 114,615.99 | 89,520 |
| 2025-04-02 | 117,600.00 | 118,300.00 | 114,800.00 | 116,900.00 | 114,714.12 | 167,526 |
| 2025-04-01 | 116,400.00 | 118,700.00 | 116,400.00 | 118,100.00 | 115,891.68 | 76,387 |
| 2025-03-31 | 118,100.00 | 118,100.00 | 116,000.00 | 116,200.00 | 114,027.21 | 132,533 |
| 2025-03-28 | 122,100.00 | 122,100.00 | 117,700.00 | 118,600.00 | 116,382.33 | 118,049 |
| 2025-03-27 | 120,500.00 | 122,000.00 | 119,700.00 | 121,000.00 | 118,737.46 | 70,109 |
| 2025-03-26 | 121,100.00 | 122,700.00 | 120,100.00 | 121,500.00 | 119,228.11 | 86,443 |
| 2025-03-25 | 120,500.00 | 121,400.00 | 119,800.00 | 120,600.00 | 118,344.94 | 79,638 |
| 2025-03-24 | 120,500.00 | 121,500.00 | 119,100.00 | 120,300.00 | 118,050.55 | 101,912 |
| 2025-03-21 | 122,000.00 | 122,800.00 | 120,800.00 | 121,200.00 | 118,933.72 | 205,785 |
| 2025-03-20 | 122,300.00 | 123,800.00 | 122,100.00 | 122,500.00 | 120,209.41 | 109,626 |
| 2025-03-19 | 122,000.00 | 123,300.00 | 121,000.00 | 122,100.00 | 119,816.89 | 96,307 |
| 2025-03-18 | 123,600.00 | 124,200.00 | 121,600.00 | 121,700.00 | 119,424.37 | 96,542 |
| 2025-03-17 | 121,000.00 | 123,000.00 | 120,400.00 | 122,800.00 | 120,503.80 | 120,017 |
| 2025-03-14 | 119,500.00 | 120,900.00 | 118,600.00 | 120,200.00 | 117,952.42 | 109,152 |
| 2025-03-13 | 119,100.00 | 121,800.00 | 118,600.00 | 119,200.00 | 116,971.11 | 160,573 |
| 2025-03-12 | 118,800.00 | 120,100.00 | 118,200.00 | 119,100.00 | 116,872.98 | 121,528 |
| 2025-03-11 | 118,000.00 | 119,800.00 | 117,100.00 | 118,500.00 | 116,284.20 | 106,466 |
| 2025-03-10 | 120,100.00 | 121,500.00 | 119,000.00 | 119,600.00 | 117,363.63 | 119,796 |
| 2025-03-07 | 121,200.00 | 122,200.00 | 119,900.00 | 120,900.00 | 118,639.33 | 130,135 |
| 2025-03-06 | 122,600.00 | 124,100.00 | 121,600.00 | 122,300.00 | 120,013.15 | 124,378 |
| 2025-03-05 | 122,800.00 | 124,200.00 | 121,700.00 | 122,900.00 | 120,601.93 | 108,027 |
| 2025-03-04 | 122,900.00 | 123,900.00 | 121,300.00 | 121,600.00 | 119,326.24 | 95,668 |
| 2025-02-28 | 125,000.00 | 125,600.00 | 122,600.00 | 123,300.00 | 120,994.45 | 179,173 |
| 2025-02-27 | 126,500.00 | 126,900.00 | 124,500.00 | 126,900.00 | 124,527.13 | 131,436 |
| 2025-02-26 | 126,000.00 | 127,900.00 | 124,900.00 | 127,100.00 | 124,723.39 | 115,438 |
| 2025-02-25 | 129,100.00 | 129,500.00 | 126,000.00 | 126,000.00 | 123,643.96 | 131,991 |
| 2025-02-24 | 128,000.00 | 129,800.00 | 128,000.00 | 129,700.00 | 127,274.78 | 61,440 |
| 2025-02-21 | 130,000.00 | 130,000.00 | 128,200.00 | 129,000.00 | 126,587.87 | 80,338 |
| 2025-02-20 | 129,200.00 | 131,000.00 | 129,200.00 | 130,000.00 | 127,569.17 | 98,388 |
| 2025-02-19 | 129,600.00 | 132,300.00 | 129,400.00 | 130,900.00 | 128,452.34 | 97,678 |
| 2025-02-18 | 130,100.00 | 131,000.00 | 128,100.00 | 129,600.00 | 127,176.65 | 144,008 |
| 2025-02-17 | 130,000.00 | 131,600.00 | 129,500.00 | 130,900.00 | 128,452.34 | 130,643 |
| 2025-02-14 | 125,400.00 | 130,500.00 | 125,400.00 | 129,000.00 | 126,587.87 | 178,851 |
| 2025-02-13 | 126,300.00 | 126,700.00 | 124,800.00 | 125,300.00 | 122,957.05 | 130,765 |
| 2025-02-12 | 126,000.00 | 126,800.00 | 125,000.00 | 126,300.00 | 123,938.35 | 74,412 |
| 2025-02-11 | 126,300.00 | 127,500.00 | 124,800.00 | 125,500.00 | 123,153.31 | 107,139 |
| 2025-02-10 | 126,300.00 | 127,100.00 | 124,600.00 | 126,300.00 | 123,938.35 | 116,998 |
| 2025-02-07 | 126,100.00 | 127,700.00 | 125,300.00 | 126,400.00 | 124,036.48 | 100,357 |
| 2025-02-06 | 127,900.00 | 128,700.00 | 125,700.00 | 127,300.00 | 124,919.65 | 127,379 |
| 2025-02-05 | 125,800.00 | 129,500.00 | 124,800.00 | 127,300.00 | 124,919.65 | 254,589 |
| 2025-02-04 | 125,000.00 | 128,000.00 | 123,900.00 | 125,700.00 | 123,349.57 | 345,751 |
| 2025-02-03 | 119,200.00 | 123,200.00 | 118,300.00 | 122,700.00 | 120,405.67 | 261,098 |
| 2025-01-31 | 114,900.00 | 120,700.00 | 114,700.00 | 120,700.00 | 118,443.07 | 407,844 |
| 2025-01-24 | 121,200.00 | 121,200.00 | 113,100.00 | 113,700.00 | 111,573.96 | 793,055 |
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.