Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 126,100.00 | 128,900.00 | 120,900.00 | 121,400.00 | 119,129.98 | 302,700 |
| 2025-01-22 | 123,400.00 | 126,900.00 | 122,800.00 | 126,100.00 | 123,742.09 | 150,220 |
| 2025-01-21 | 125,700.00 | 126,400.00 | 122,000.00 | 123,200.00 | 120,896.32 | 153,664 |
| 2025-01-20 | 124,400.00 | 124,600.00 | 122,900.00 | 124,600.00 | 122,270.14 | 85,488 |
| 2025-01-17 | 125,000.00 | 125,000.00 | 123,200.00 | 124,000.00 | 121,681.36 | 116,390 |
| 2025-01-16 | 124,700.00 | 125,300.00 | 124,000.00 | 125,200.00 | 122,858.92 | 130,493 |
| 2025-01-15 | 124,800.00 | 126,000.00 | 122,600.00 | 123,600.00 | 121,288.84 | 168,611 |
| 2025-01-14 | 125,500.00 | 125,800.00 | 124,100.00 | 124,300.00 | 121,975.75 | 121,896 |
| 2025-01-13 | 128,000.00 | 128,400.00 | 124,400.00 | 125,000.00 | 122,662.66 | 133,627 |
| 2025-01-10 | 128,000.00 | 129,000.00 | 126,300.00 | 128,000.00 | 125,606.57 | 117,046 |
| 2025-01-09 | 129,500.00 | 130,200.00 | 127,400.00 | 127,700.00 | 125,312.17 | 134,211 |
| 2025-01-08 | 125,000.00 | 132,000.00 | 125,000.00 | 129,900.00 | 127,471.04 | 195,346 |
| 2025-01-07 | 129,600.00 | 130,400.00 | 125,400.00 | 125,600.00 | 123,251.44 | 161,015 |
| 2025-01-06 | 128,500.00 | 130,100.00 | 128,200.00 | 129,200.00 | 126,784.13 | 104,401 |
| 2025-01-03 | 124,400.00 | 128,600.00 | 124,400.00 | 128,000.00 | 125,606.57 | 137,043 |
| 2025-01-02 | 127,500.00 | 128,300.00 | 122,500.00 | 124,500.00 | 122,172.01 | 171,775 |
| 2024-12-30 | 127,500.00 | 129,100.00 | 126,600.00 | 127,800.00 | 125,410.30 | 118,374 |
| 2024-12-27 | 128,000.00 | 128,700.00 | 125,400.00 | 127,800.00 | 125,410.30 | 147,086 |
| 2024-12-26 | 132,700.00 | 132,700.00 | 129,000.00 | 129,300.00 | 124,036.48 | 143,804 |
| 2024-12-24 | 133,600.00 | 133,900.00 | 131,700.00 | 131,900.00 | 126,530.64 | 68,557 |
| 2024-12-23 | 135,500.00 | 135,500.00 | 131,200.00 | 134,000.00 | 128,545.16 | 89,085 |
| 2024-12-20 | 131,100.00 | 134,000.00 | 130,100.00 | 134,000.00 | 128,545.16 | 303,766 |
| 2024-12-19 | 132,500.00 | 132,800.00 | 129,200.00 | 132,000.00 | 126,626.57 | 207,331 |
| 2024-12-18 | 133,700.00 | 134,400.00 | 133,200.00 | 134,400.00 | 128,928.87 | 160,688 |
| 2024-12-17 | 140,000.00 | 140,000.00 | 133,100.00 | 133,700.00 | 128,257.37 | 210,760 |
| 2024-12-16 | 140,500.00 | 141,600.00 | 138,400.00 | 138,700.00 | 133,053.83 | 96,854 |
| 2024-12-13 | 138,100.00 | 140,400.00 | 138,000.00 | 140,400.00 | 134,684.63 | 106,808 |
| 2024-12-12 | 138,700.00 | 140,900.00 | 137,600.00 | 138,500.00 | 132,861.97 | 222,106 |
| 2024-12-11 | 136,100.00 | 139,000.00 | 135,400.00 | 137,900.00 | 132,286.40 | 147,862 |
| 2024-12-10 | 133,500.00 | 137,800.00 | 133,400.00 | 136,900.00 | 131,327.10 | 129,403 |
| 2024-12-09 | 136,100.00 | 136,100.00 | 131,300.00 | 132,400.00 | 127,010.29 | 145,952 |
| 2024-12-06 | 135,500.00 | 139,400.00 | 134,400.00 | 136,100.00 | 130,559.67 | 188,270 |
| 2024-12-05 | 136,500.00 | 137,900.00 | 135,300.00 | 136,100.00 | 130,559.67 | 139,220 |
| 2024-12-04 | 135,600.00 | 137,700.00 | 133,600.00 | 136,500.00 | 130,943.39 | 262,347 |
| 2024-12-03 | 150,500.00 | 151,200.00 | 136,800.00 | 138,000.00 | 132,382.33 | 533,405 |
| 2024-12-02 | 149,100.00 | 150,000.00 | 146,900.00 | 148,600.00 | 142,550.82 | 113,010 |
| 2024-11-29 | 149,400.00 | 149,900.00 | 146,100.00 | 146,700.00 | 140,728.17 | 152,607 |
| 2024-11-28 | 149,900.00 | 150,800.00 | 146,800.00 | 149,800.00 | 143,701.97 | 96,271 |
| 2024-11-27 | 150,600.00 | 152,500.00 | 148,000.00 | 149,600.00 | 143,510.11 | 146,528 |
| 2024-11-26 | 147,400.00 | 153,200.00 | 147,400.00 | 151,500.00 | 145,332.77 | 158,960 |
| 2024-11-25 | 148,500.00 | 150,900.00 | 145,900.00 | 148,800.00 | 142,742.68 | 219,961 |
| 2024-11-22 | 147,500.00 | 149,500.00 | 145,400.00 | 147,100.00 | 141,111.88 | 120,506 |
| 2024-11-21 | 148,200.00 | 148,700.00 | 146,000.00 | 146,000.00 | 140,056.66 | 100,405 |
| 2024-11-20 | 147,500.00 | 149,700.00 | 145,600.00 | 147,500.00 | 141,495.60 | 116,669 |
| 2024-11-19 | 147,600.00 | 153,200.00 | 147,300.00 | 148,300.00 | 142,263.04 | 192,752 |
| 2024-11-18 | 142,300.00 | 154,000.00 | 140,000.00 | 148,300.00 | 142,263.04 | 533,400 |
| 2024-11-15 | 140,600.00 | 143,500.00 | 137,300.00 | 139,600.00 | 133,917.19 | 206,516 |
| 2024-11-14 | 137,000.00 | 141,000.00 | 136,100.00 | 139,400.00 | 133,725.33 | 242,323 |
| 2024-11-13 | 137,300.00 | 138,100.00 | 133,600.00 | 136,000.00 | 130,463.74 | 105,767 |
| 2024-11-12 | 133,400.00 | 139,000.00 | 133,400.00 | 137,300.00 | 131,710.82 | 184,531 |
| 2024-11-11 | 134,200.00 | 136,100.00 | 133,300.00 | 134,300.00 | 128,832.94 | 67,118 |
| 2024-11-08 | 137,100.00 | 138,300.00 | 134,700.00 | 135,700.00 | 130,175.95 | 102,009 |
| 2024-11-07 | 134,700.00 | 138,000.00 | 133,300.00 | 136,200.00 | 130,655.60 | 143,294 |
| 2024-11-06 | 137,000.00 | 138,100.00 | 134,500.00 | 136,200.00 | 130,655.60 | 193,587 |
| 2024-11-05 | 140,100.00 | 141,000.00 | 135,600.00 | 136,500.00 | 130,943.39 | 232,470 |
| 2024-11-04 | 142,700.00 | 143,400.00 | 139,500.00 | 141,000.00 | 135,260.20 | 144,475 |
| 2024-11-01 | 143,500.00 | 144,800.00 | 141,800.00 | 142,600.00 | 136,795.07 | 103,806 |
| 2024-10-31 | 151,800.00 | 153,400.00 | 143,100.00 | 143,100.00 | 137,274.72 | 307,913 |
| 2024-10-30 | 151,200.00 | 154,900.00 | 150,100.00 | 152,000.00 | 145,812.42 | 310,323 |
| 2024-10-29 | 145,800.00 | 150,700.00 | 144,700.00 | 148,600.00 | 142,550.82 | 96,215 |
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.