Samsung SDS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 143,300.00 | 148,500.00 | 142,300.00 | 146,500.00 | 140,536.31 | 116,149 |
| 2024-10-25 | 146,600.00 | 146,700.00 | 141,600.00 | 141,900.00 | 136,123.56 | 82,746 |
| 2024-10-24 | 145,300.00 | 147,800.00 | 144,100.00 | 145,200.00 | 139,289.23 | 80,466 |
| 2024-10-23 | 147,600.00 | 147,600.00 | 144,900.00 | 145,300.00 | 139,385.16 | 110,737 |
| 2024-10-22 | 146,300.00 | 148,800.00 | 144,300.00 | 146,300.00 | 140,344.45 | 94,879 |
| 2024-10-21 | 147,300.00 | 149,800.00 | 144,100.00 | 148,400.00 | 142,358.96 | 91,999 |
| 2024-10-18 | 152,200.00 | 152,200.00 | 146,500.00 | 146,900.00 | 140,920.03 | 81,484 |
| 2024-10-17 | 149,500.00 | 151,000.00 | 147,900.00 | 150,600.00 | 144,469.41 | 80,459 |
| 2024-10-16 | 149,500.00 | 155,800.00 | 149,300.00 | 149,500.00 | 143,414.19 | 136,350 |
| 2024-10-15 | 149,800.00 | 152,500.00 | 148,400.00 | 149,500.00 | 143,414.19 | 137,873 |
| 2024-10-14 | 146,200.00 | 149,600.00 | 144,500.00 | 146,100.00 | 140,152.59 | 115,261 |
| 2024-10-11 | 145,600.00 | 147,700.00 | 145,000.00 | 146,100.00 | 140,152.59 | 87,455 |
| 2024-10-10 | 149,300.00 | 149,300.00 | 143,500.00 | 144,600.00 | 138,713.65 | 189,511 |
| 2024-10-08 | 149,100.00 | 149,100.00 | 146,200.00 | 148,200.00 | 142,167.11 | 117,952 |
| 2024-10-07 | 150,200.00 | 150,900.00 | 148,700.00 | 149,100.00 | 143,030.47 | 120,442 |
| 2024-10-04 | 151,200.00 | 152,200.00 | 149,000.00 | 150,700.00 | 144,565.34 | 85,610 |
| 2024-10-02 | 153,800.00 | 154,800.00 | 150,700.00 | 150,900.00 | 144,757.19 | 137,478 |
| 2024-09-30 | 156,800.00 | 160,700.00 | 154,700.00 | 154,700.00 | 148,402.51 | 195,561 |
| 2024-09-27 | 154,700.00 | 155,500.00 | 153,200.00 | 153,900.00 | 147,635.07 | 95,306 |
| 2024-09-26 | 154,900.00 | 155,700.00 | 153,300.00 | 155,400.00 | 149,074.01 | 109,066 |
| 2024-09-25 | 156,600.00 | 159,400.00 | 153,400.00 | 153,400.00 | 147,155.43 | 145,061 |
| 2024-09-24 | 157,200.00 | 157,900.00 | 152,100.00 | 154,000.00 | 147,731.00 | 213,838 |
| 2024-09-23 | 159,900.00 | 160,300.00 | 154,500.00 | 157,200.00 | 150,800.74 | 113,315 |
| 2024-09-20 | 162,400.00 | 163,000.00 | 158,000.00 | 158,000.00 | 151,568.17 | 211,535 |
| 2024-09-19 | 166,000.00 | 166,000.00 | 156,000.00 | 161,900.00 | 155,309.41 | 276,400 |
| 2024-09-13 | 161,000.00 | 165,000.00 | 160,200.00 | 164,800.00 | 158,091.36 | 210,546 |
| 2024-09-12 | 158,800.00 | 162,000.00 | 156,800.00 | 160,400.00 | 153,870.47 | 152,145 |
| 2024-09-11 | 160,000.00 | 163,600.00 | 156,700.00 | 156,900.00 | 150,512.95 | 152,394 |
| 2024-09-10 | 154,600.00 | 162,000.00 | 154,400.00 | 158,500.00 | 152,047.82 | 240,453 |
| 2024-09-09 | 148,200.00 | 156,000.00 | 148,000.00 | 155,000.00 | 148,690.29 | 113,854 |
| 2024-09-06 | 158,800.00 | 158,800.00 | 151,500.00 | 151,500.00 | 145,332.77 | 142,499 |
| 2024-09-05 | 156,700.00 | 159,900.00 | 156,000.00 | 158,300.00 | 151,855.96 | 165,578 |
| 2024-09-04 | 150,900.00 | 159,000.00 | 149,400.00 | 157,400.00 | 150,992.59 | 287,263 |
| 2024-09-03 | 152,500.00 | 156,600.00 | 151,500.00 | 155,600.00 | 149,265.87 | 156,599 |
| 2024-09-02 | 150,700.00 | 153,100.00 | 149,100.00 | 152,600.00 | 146,387.99 | 84,706 |
| 2024-08-30 | 151,800.00 | 151,900.00 | 149,600.00 | 150,700.00 | 144,565.34 | 148,639 |
| 2024-08-29 | 149,100.00 | 151,000.00 | 146,800.00 | 150,400.00 | 144,277.55 | 101,259 |
| 2024-08-28 | 151,500.00 | 152,300.00 | 148,300.00 | 149,500.00 | 143,414.19 | 89,912 |
| 2024-08-27 | 151,800.00 | 154,100.00 | 150,700.00 | 152,400.00 | 146,196.13 | 150,475 |
| 2024-08-26 | 148,500.00 | 152,500.00 | 148,300.00 | 152,000.00 | 145,812.42 | 101,098 |
| 2024-08-23 | 149,500.00 | 150,500.00 | 148,100.00 | 148,900.00 | 142,838.61 | 79,355 |
| 2024-08-22 | 147,500.00 | 150,800.00 | 147,000.00 | 150,400.00 | 144,277.55 | 205,445 |
| 2024-08-21 | 141,500.00 | 147,400.00 | 141,500.00 | 146,300.00 | 140,344.45 | 129,581 |
| 2024-08-20 | 142,900.00 | 143,100.00 | 140,600.00 | 142,100.00 | 136,315.42 | 77,387 |
| 2024-08-19 | 142,200.00 | 143,000.00 | 141,300.00 | 141,800.00 | 136,027.64 | 72,523 |
| 2024-08-16 | 144,900.00 | 145,900.00 | 142,700.00 | 142,700.00 | 136,891.00 | 88,354 |
| 2024-08-14 | 144,100.00 | 144,900.00 | 142,300.00 | 142,600.00 | 136,795.07 | 62,102 |
| 2024-08-13 | 141,100.00 | 144,000.00 | 140,600.00 | 143,000.00 | 137,178.79 | 74,797 |
| 2024-08-12 | 142,100.00 | 143,500.00 | 141,100.00 | 141,700.00 | 135,931.71 | 86,732 |
| 2024-08-09 | 143,300.00 | 144,700.00 | 140,900.00 | 140,900.00 | 135,164.27 | 116,100 |
| 2024-08-08 | 140,800.00 | 144,200.00 | 139,800.00 | 142,900.00 | 137,082.86 | 131,004 |
| 2024-08-07 | 136,400.00 | 145,900.00 | 136,400.00 | 143,800.00 | 137,946.22 | 141,144 |
| 2024-08-06 | 140,300.00 | 141,900.00 | 134,200.00 | 139,500.00 | 133,821.26 | 203,789 |
| 2024-08-05 | 142,000.00 | 142,300.00 | 133,900.00 | 135,100.00 | 129,600.38 | 259,938 |
| 2024-08-02 | 145,200.00 | 145,300.00 | 143,000.00 | 143,500.00 | 137,658.43 | 95,635 |
| 2024-08-01 | 147,700.00 | 150,300.00 | 146,700.00 | 146,800.00 | 140,824.10 | 118,386 |
| 2024-07-31 | 147,600.00 | 149,300.00 | 146,300.00 | 147,600.00 | 141,591.53 | 121,686 |
| 2024-07-30 | 151,500.00 | 151,800.00 | 146,600.00 | 146,600.00 | 140,632.24 | 190,325 |
| 2024-07-29 | 153,200.00 | 154,700.00 | 151,300.00 | 153,300.00 | 147,059.50 | 60,853 |
| 2024-07-26 | 152,500.00 | 155,800.00 | 152,000.00 | 153,200.00 | 146,963.57 | 113,028 |
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.