Samsung SDI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 715,256.23 | 721,118.99 | 704,507.85 | 713,301.98 | 706,567.78 | 200,789 |
| 2021-11-23 | 727,958.87 | 727,958.87 | 709,393.48 | 720,141.86 | 713,343.09 | 212,291 |
| 2021-11-22 | 734,798.75 | 734,798.75 | 720,141.86 | 728,936.00 | 722,054.20 | 220,531 |
| 2021-11-19 | 743,592.89 | 743,592.89 | 733,821.63 | 739,684.38 | 732,701.11 | 191,942 |
| 2021-11-18 | 739,684.38 | 745,547.14 | 735,775.88 | 745,547.14 | 738,508.52 | 152,011 |
| 2021-11-17 | 750,432.77 | 754,341.27 | 739,684.38 | 744,570.01 | 737,540.62 | 168,243 |
| 2021-11-16 | 736,753.01 | 747,501.39 | 734,798.75 | 742,615.76 | 735,604.82 | 206,156 |
| 2021-11-15 | 740,661.51 | 741,638.64 | 729,913.12 | 736,753.01 | 729,797.41 | 127,256 |
| 2021-11-12 | 739,684.38 | 739,684.38 | 727,958.87 | 733,821.63 | 726,893.71 | 198,434 |
| 2021-11-11 | 729,913.12 | 735,775.88 | 718,187.61 | 735,775.88 | 728,829.51 | 234,809 |
| 2021-11-10 | 722,096.12 | 730,890.25 | 718,187.61 | 730,890.25 | 723,990.00 | 164,560 |
| 2021-11-09 | 723,073.24 | 734,798.75 | 721,118.99 | 730,890.25 | 723,990.00 | 159,777 |
| 2021-11-08 | 738,707.26 | 738,707.26 | 723,073.24 | 726,981.75 | 720,118.40 | 144,621 |
| 2021-11-05 | 734,798.75 | 737,730.13 | 721,118.99 | 737,730.13 | 730,765.31 | 195,448 |
| 2021-11-04 | 723,073.24 | 733,821.63 | 721,118.99 | 733,821.63 | 726,893.71 | 315,496 |
| 2021-11-03 | 715,256.23 | 729,913.12 | 708,416.35 | 715,256.23 | 708,503.59 | 258,256 |
| 2021-11-02 | 715,256.23 | 726,004.62 | 707,439.23 | 714,279.11 | 707,535.68 | 224,074 |
| 2021-11-01 | 716,233.36 | 716,233.36 | 699,622.22 | 706,462.10 | 699,792.48 | 262,093 |
| 2021-10-29 | 729,913.12 | 731,867.38 | 717,210.49 | 717,210.49 | 710,439.39 | 357,977 |
| 2021-10-28 | 737,730.13 | 747,501.39 | 728,936.00 | 728,936.00 | 722,054.20 | 281,118 |
| 2021-10-27 | 721,118.99 | 735,775.88 | 720,141.86 | 732,844.50 | 725,925.80 | 169,968 |
| 2021-10-26 | 728,936.00 | 731,867.38 | 717,210.49 | 728,936.00 | 722,054.20 | 268,960 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 977.1260 KRW |
| 2023-12-27 | 977.1260 KRW |
| 2022-12-28 | 1,006.4398 KRW |
| 2021-12-29 | 977.1260 KRW |
| 2020-12-29 | 977.1260 KRW |
| 2019-12-27 | 977.1260 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.