Skip to main content
Samsung SDI Co., Ltd. (KRX:006400)
South Korea flag South Korea · Delayed Price · Currency is KRW
307,500
+5,000 (1.65%)
At close: Dec 5, 2025

Samsung SDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025299,500.00310,500.00299,500.00307,500.00307,500.001.65%378,992
Dec 4, 2025305,500.00306,000.00297,500.00302,500.00302,500.00-0.82%297,211
Dec 3, 2025305,500.00306,250.00301,000.00305,000.00305,000.00-224,504
Dec 2, 2025300,500.00306,500.00297,500.00305,000.00305,000.002.01%289,380
Dec 1, 2025301,500.00304,500.00296,000.00299,000.00299,000.00-0.17%255,237
Nov 28, 2025307,500.00308,000.00298,000.00299,500.00299,500.00-1.16%339,777
Nov 27, 2025307,000.00307,500.00300,000.00303,000.00303,000.00-0.49%256,211
Nov 26, 2025288,000.00304,500.00286,500.00304,500.00304,500.007.03%466,323
Nov 25, 2025288,000.00289,000.00281,000.00284,500.00284,500.001.25%265,462
Nov 24, 2025291,500.00291,500.00280,500.00281,000.00281,000.00-2.60%808,886
Nov 21, 2025289,000.00293,250.00287,000.00288,500.00288,500.00-4.47%345,160
Nov 20, 2025304,500.00307,000.00300,500.00302,000.00302,000.001.85%247,526
Nov 19, 2025300,500.00303,500.00290,000.00296,500.00296,500.00-1.66%413,844
Nov 18, 2025317,000.00319,000.00301,000.00301,500.00301,500.00-4.89%520,118
Nov 17, 2025321,000.00324,500.00315,000.00317,000.00317,000.000.63%324,257
Nov 14, 2025323,000.00324,500.00315,000.00315,000.00315,000.00-5.83%544,713
Nov 13, 2025321,500.00336,500.00317,500.00334,500.00334,500.004.04%672,268
Nov 12, 2025324,500.00325,000.00316,000.00321,500.00321,500.00-0.16%342,657
Nov 11, 2025324,000.00331,000.00314,000.00322,000.00322,000.002.22%774,167
Nov 10, 2025308,000.00316,000.00303,000.00315,000.00315,000.002.94%450,539
Nov 7, 2025310,000.00318,750.00300,000.00306,000.00306,000.00-4.97%912,774
Nov 6, 2025335,000.00335,500.00318,500.00322,000.00322,000.00-0.92%806,692
Nov 5, 2025327,500.00332,500.00310,000.00325,000.00325,000.00-3.70%1,464,201
Nov 4, 2025353,000.00354,500.00335,000.00337,500.00337,500.003.21%1,277,759
Nov 3, 2025328,500.00328,500.00320,000.00327,000.00327,000.001.55%717,628
Oct 31, 2025316,000.00329,000.00315,500.00322,000.00322,000.00-1.08%1,007,311
Oct 30, 2025335,000.00349,500.00324,000.00325,500.00325,500.00-1.66%1,784,094
Oct 29, 2025312,500.00334,000.00309,500.00331,000.00331,000.006.09%2,181,528
Oct 28, 2025282,500.00321,000.00273,000.00312,000.00312,000.009.47%3,688,662
Oct 27, 2025304,000.00304,500.00282,000.00285,000.00285,000.00-2.73%1,695,824
Oct 24, 2025261,000.00296,500.00259,000.00293,000.00293,000.0013.57%1,641,056
Oct 23, 2025261,500.00264,500.00257,000.00258,000.00258,000.00-1.71%520,549
Oct 22, 2025262,000.00265,500.00258,000.00262,500.00262,500.001.35%676,863
Oct 21, 2025261,500.00267,000.00255,500.00259,000.00259,000.00-0.58%942,968
Oct 20, 2025258,000.00261,500.00248,000.00260,500.00260,500.001.96%876,562
Oct 17, 2025234,000.00259,500.00232,000.00255,500.00255,500.008.26%2,155,134
Oct 16, 2025222,000.00236,000.00221,000.00236,000.00236,000.006.55%1,126,965
Oct 15, 2025223,000.00223,000.00217,500.00221,500.00221,500.000.68%450,096
Oct 14, 2025211,500.00223,000.00209,500.00220,000.00220,000.004.51%1,096,518
Oct 13, 2025203,500.00214,000.00201,500.00210,500.00210,500.001.69%628,628
Oct 10, 2025208,500.00208,500.00202,500.00207,000.00207,000.000.24%461,084
Oct 2, 2025207,500.00212,000.00206,500.00206,500.00206,500.001.23%588,864
Oct 1, 2025206,000.00207,500.00203,000.00204,000.00204,000.00-0.49%216,933
Sep 30, 2025205,000.00209,000.00204,500.00205,000.00205,000.00-0.49%247,788
Sep 29, 2025205,500.00208,000.00204,500.00206,000.00206,000.001.73%205,188
Sep 26, 2025208,000.00208,000.00202,500.00202,500.00202,500.00-3.80%378,492
Sep 25, 2025206,000.00211,500.00205,500.00210,500.00210,500.002.43%416,263
Sep 24, 2025211,500.00211,500.00203,000.00205,500.00205,500.00-2.14%361,727
Sep 23, 2025208,500.00211,500.00207,500.00210,000.00210,000.001.20%296,713
Sep 22, 2025205,000.00211,000.00203,500.00207,500.00207,500.002.22%406,999
Sep 19, 2025207,500.00209,000.00203,000.00203,000.00203,000.00-2.87%858,121
Sep 18, 2025205,000.00209,000.00202,500.00209,000.00209,000.002.45%374,497
Sep 17, 2025204,500.00207,500.00202,500.00204,000.00204,000.00-342,331
Sep 16, 2025203,000.00205,000.00201,500.00204,000.00204,000.001.24%398,951
Sep 15, 2025206,000.00207,000.00200,500.00201,500.00201,500.00-1.23%592,824
Sep 12, 2025201,500.00204,000.00200,000.00204,000.00204,000.002.87%534,562
Sep 11, 2025199,700.00201,000.00198,000.00198,300.00198,300.000.10%488,743
Sep 10, 2025200,000.00200,500.00196,800.00198,100.00198,100.00-1.69%689,275
Sep 9, 2025200,500.00202,500.00199,600.00201,500.00201,500.000.80%307,287
Sep 8, 2025197,900.00201,500.00197,600.00199,900.00199,900.000.20%207,896
Sep 5, 2025202,500.00203,500.00199,300.00199,500.00199,500.00-1.48%303,237
Sep 4, 2025205,500.00205,500.00201,000.00202,500.00202,500.000.50%260,018
Sep 3, 2025203,000.00204,500.00200,000.00201,500.00201,500.00-0.49%252,531
Sep 2, 2025204,000.00204,000.00199,400.00202,500.00202,500.00-0.25%295,808
Sep 1, 2025202,500.00206,500.00201,500.00203,000.00203,000.00-1.93%300,030
Aug 29, 2025216,500.00216,500.00206,000.00207,000.00207,000.00-4.17%619,884
Aug 28, 2025220,500.00222,500.00215,000.00216,000.00216,000.00-1.82%336,139
Aug 27, 2025224,000.00224,000.00217,500.00220,000.00220,000.00-0.45%362,256
Aug 26, 2025221,000.00225,750.00219,500.00221,000.00221,000.00-0.23%480,981
Aug 25, 2025220,000.00223,500.00217,500.00221,500.00221,500.002.55%254,189
Aug 22, 2025216,500.00219,000.00213,500.00216,000.00216,000.000.23%373,227
Aug 21, 2025219,000.00219,500.00214,500.00215,500.00215,500.00-0.92%325,179
Aug 20, 2025218,000.00224,000.00216,000.00217,500.00217,500.00-1.58%377,027
Aug 19, 2025220,500.00223,500.00215,500.00221,000.00221,000.000.68%268,361
Aug 18, 2025222,500.00224,500.00216,000.00219,500.00219,500.00-2.01%319,220
Aug 14, 2025223,500.00229,000.00223,000.00224,000.00224,000.001.13%448,035
Aug 13, 2025225,500.00225,500.00218,000.00221,500.00221,500.000.23%325,765
Aug 12, 2025225,000.00226,500.00221,000.00221,000.00221,000.00-1.78%403,226
Aug 11, 2025221,500.00234,000.00221,000.00225,000.00225,000.003.21%983,767
Aug 8, 2025221,500.00221,500.00215,000.00218,000.00218,000.000.46%361,289
Aug 7, 2025223,000.00223,000.00214,500.00217,000.00217,000.00-0.46%467,950
Aug 6, 2025212,000.00223,000.00211,000.00218,000.00218,000.002.11%1,157,281
Aug 5, 2025197,600.00221,500.00197,500.00213,500.00213,500.0010.22%1,875,615
Aug 4, 2025190,800.00194,000.00189,500.00193,700.00193,700.001.95%434,105
Aug 1, 2025196,400.00198,000.00189,800.00190,000.00190,000.00-5.47%843,531
Jul 31, 2025212,500.00212,500.00197,500.00201,000.00201,000.00-2.43%948,283
Jul 30, 2025190,700.00210,000.00190,700.00206,000.00206,000.007.80%1,593,192
Jul 29, 2025192,200.00192,300.00187,200.00191,100.00191,100.00-1.75%536,337
Jul 28, 2025191,900.00195,700.00190,500.00194,500.00194,500.002.48%753,603
Jul 25, 2025193,300.00193,300.00187,000.00189,800.00189,800.00-0.26%525,343
Jul 24, 2025186,400.00193,900.00185,100.00190,300.00190,300.003.09%1,013,457
Jul 23, 2025184,000.00185,900.00180,100.00184,600.00184,600.001.48%404,059
Jul 22, 2025187,600.00189,200.00181,500.00181,900.00181,900.00-2.10%473,977
Jul 21, 2025182,500.00186,500.00180,900.00185,800.00185,800.001.81%517,341
Jul 18, 2025180,700.00184,300.00180,050.00182,500.00182,500.001.96%686,213
Jul 17, 2025177,400.00179,200.00174,600.00179,000.00179,000.001.65%356,729
Jul 16, 2025178,700.00180,000.00175,900.00176,100.00176,100.00-1.73%278,372
Jul 15, 2025180,600.00181,000.00177,800.00179,200.00179,200.00-1.05%328,760
Jul 14, 2025180,200.00181,100.00176,700.00181,100.00181,100.000.95%399,191
Jul 11, 2025171,100.00181,000.00171,000.00179,400.00179,400.005.34%1,066,739