Samsung SDI Co., Ltd. (KRX:006400)
South Korea
· Delayed Price · Currency is KRW 389,000
-21,500 (-5.24%)
At close: Mar 9, 2026
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 386,500.00 | 394,500.00 | 375,500.00 | 389,000.00 | 389,000.00 | -5.24% | 754,807 |
| Mar 6, 2026 | 388,500.00 | 411,500.00 | 385,500.00 | 410,500.00 | 410,500.00 | 4.59% | 796,681 |
| Mar 5, 2026 | 391,000.00 | 407,000.00 | 385,000.00 | 392,500.00 | 392,500.00 | 11.82% | 1,008,862 |
| Mar 4, 2026 | 390,000.00 | 406,000.00 | 348,500.00 | 351,000.00 | 351,000.00 | -13.97% | 1,895,528 |
| Mar 3, 2026 | 453,500.00 | 454,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | -12.45% | 1,452,883 |
| Feb 27, 2026 | 439,500.00 | 473,500.00 | 438,500.00 | 466,000.00 | 466,000.00 | 3.79% | 1,188,934 |
| Feb 26, 2026 | 439,500.00 | 457,000.00 | 436,500.00 | 449,000.00 | 449,000.00 | 3.70% | 1,109,836 |
| Feb 25, 2026 | 422,000.00 | 443,500.00 | 415,000.00 | 433,000.00 | 433,000.00 | 2.73% | 1,253,229 |
| Feb 24, 2026 | 400,500.00 | 427,000.00 | 399,500.00 | 421,500.00 | 421,500.00 | 7.66% | 2,584,052 |
| Feb 23, 2026 | 407,500.00 | 407,500.00 | 387,000.00 | 391,500.00 | 391,500.00 | -2.61% | 793,712 |
| Feb 20, 2026 | 402,000.00 | 420,500.00 | 399,000.00 | 402,000.00 | 402,000.00 | -1.47% | 928,083 |
| Feb 19, 2026 | 379,500.00 | 409,000.00 | 377,000.00 | 408,000.00 | 408,000.00 | 8.95% | 1,085,467 |
| Feb 13, 2026 | 377,500.00 | 383,000.00 | 372,500.00 | 374,500.00 | 374,500.00 | -2.85% | 517,002 |
| Feb 12, 2026 | 381,000.00 | 386,000.00 | 373,000.00 | 385,500.00 | 385,500.00 | 2.25% | 639,928 |
| Feb 11, 2026 | 381,500.00 | 384,500.00 | 373,500.00 | 377,000.00 | 377,000.00 | -1.05% | 367,852 |
| Feb 10, 2026 | 385,500.00 | 391,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 0.26% | 504,263 |
| Feb 9, 2026 | 381,500.00 | 383,000.00 | 375,000.00 | 380,000.00 | 380,000.00 | 2.70% | 477,549 |
| Feb 6, 2026 | 370,500.00 | 373,000.00 | 358,500.00 | 370,000.00 | 370,000.00 | -4.02% | 727,300 |
| Feb 5, 2026 | 388,000.00 | 399,500.00 | 380,000.00 | 385,500.00 | 385,500.00 | -1.53% | 1,150,046 |
| Feb 4, 2026 | 374,000.00 | 396,000.00 | 372,500.00 | 391,500.00 | 391,500.00 | 4.54% | 1,224,216 |
| Feb 3, 2026 | 366,500.00 | 381,000.00 | 357,500.00 | 374,500.00 | 374,500.00 | 5.20% | 930,111 |
| Feb 2, 2026 | 380,000.00 | 386,500.00 | 355,500.00 | 356,000.00 | 356,000.00 | -8.72% | 1,586,089 |
| Jan 30, 2026 | 390,500.00 | 400,500.00 | 376,000.00 | 390,000.00 | 390,000.00 | 0.52% | 1,730,887 |
| Jan 29, 2026 | 397,500.00 | 399,500.00 | 376,500.00 | 388,000.00 | 388,000.00 | -2.14% | 1,317,541 |
| Jan 28, 2026 | 394,000.00 | 411,500.00 | 390,000.00 | 396,500.00 | 396,500.00 | 2.32% | 2,071,072 |
| Jan 27, 2026 | 373,500.00 | 398,000.00 | 367,500.00 | 387,500.00 | 387,500.00 | 0.13% | 1,845,095 |
| Jan 26, 2026 | 385,500.00 | 389,500.00 | 375,500.00 | 387,000.00 | 387,000.00 | 3.75% | 1,609,025 |
| Jan 23, 2026 | 402,000.00 | 402,000.00 | 362,500.00 | 373,000.00 | 373,000.00 | -2.99% | 3,366,383 |
| Jan 22, 2026 | 333,000.00 | 385,500.00 | 325,500.00 | 384,500.00 | 384,500.00 | 18.67% | 5,826,300 |
| Jan 21, 2026 | 316,000.00 | 326,500.00 | 310,000.00 | 324,000.00 | 324,000.00 | -0.61% | 1,109,366 |
| Jan 20, 2026 | 319,000.00 | 339,500.00 | 315,500.00 | 326,000.00 | 326,000.00 | 3.82% | 2,148,250 |
| Jan 19, 2026 | 289,000.00 | 320,000.00 | 286,000.00 | 314,000.00 | 314,000.00 | 8.65% | 1,430,872 |
| Jan 16, 2026 | 291,500.00 | 292,000.00 | 286,000.00 | 289,000.00 | 289,000.00 | -0.86% | 447,796 |
| Jan 15, 2026 | 287,000.00 | 292,000.00 | 284,250.00 | 291,500.00 | 291,500.00 | 2.10% | 487,778 |
| Jan 14, 2026 | 298,500.00 | 298,500.00 | 284,500.00 | 285,500.00 | 285,500.00 | -4.83% | 663,816 |
| Jan 13, 2026 | 281,500.00 | 302,500.00 | 276,000.00 | 300,000.00 | 300,000.00 | 7.91% | 1,248,744 |
| Jan 12, 2026 | 265,500.00 | 280,500.00 | 264,000.00 | 278,000.00 | 278,000.00 | 3.93% | 704,473 |
| Jan 9, 2026 | 272,000.00 | 272,000.00 | 265,250.00 | 267,500.00 | 267,500.00 | -1.29% | 433,710 |
| Jan 8, 2026 | 271,500.00 | 274,000.00 | 269,000.00 | 271,000.00 | 271,000.00 | 0.18% | 556,265 |
| Jan 7, 2026 | 279,000.00 | 280,000.00 | 268,500.00 | 270,500.00 | 270,500.00 | -2.35% | 603,479 |
| Jan 6, 2026 | 282,000.00 | 282,000.00 | 274,000.00 | 277,000.00 | 277,000.00 | 0.73% | 448,991 |
| Jan 5, 2026 | 260,000.00 | 280,000.00 | 259,500.00 | 275,000.00 | 275,000.00 | 4.76% | 805,956 |
| Jan 2, 2026 | 268,000.00 | 268,000.00 | 259,000.00 | 262,500.00 | 262,500.00 | -2.60% | 616,243 |
| Dec 30, 2025 | 273,500.00 | 275,000.00 | 267,000.00 | 269,500.00 | 269,500.00 | -2.88% | 448,385 |
| Dec 29, 2025 | 267,000.00 | 278,500.00 | 265,000.00 | 277,500.00 | 277,500.00 | 1.28% | 330,047 |
| Dec 26, 2025 | 280,000.00 | 282,500.00 | 273,000.00 | 274,000.00 | 273,000.00 | -2.14% | 340,872 |
| Dec 24, 2025 | 281,500.00 | 283,500.00 | 278,500.00 | 280,000.00 | 278,978.10 | 0.18% | 206,418 |
| Dec 23, 2025 | 283,000.00 | 283,000.00 | 277,750.00 | 279,500.00 | 278,479.93 | -1.06% | 329,038 |
| Dec 22, 2025 | 282,000.00 | 285,000.00 | 277,500.00 | 282,500.00 | 281,468.98 | 1.07% | 311,296 |
| Dec 19, 2025 | 280,000.00 | 280,000.00 | 267,500.00 | 279,500.00 | 278,479.93 | 0.90% | 691,283 |
| Dec 18, 2025 | 285,000.00 | 285,500.00 | 277,000.00 | 277,000.00 | 275,989.05 | -6.10% | 644,420 |
| Dec 17, 2025 | 296,000.00 | 297,000.00 | 291,500.00 | 295,000.00 | 293,923.36 | 0.51% | 232,155 |
| Dec 16, 2025 | 304,000.00 | 304,500.00 | 291,500.00 | 293,500.00 | 292,428.83 | -3.14% | 480,504 |
| Dec 15, 2025 | 301,500.00 | 309,500.00 | 298,500.00 | 303,000.00 | 301,894.16 | -1.62% | 339,241 |
| Dec 12, 2025 | 310,000.00 | 310,000.00 | 306,000.00 | 308,000.00 | 306,875.91 | - | 304,163 |
| Dec 11, 2025 | 321,000.00 | 321,500.00 | 308,000.00 | 308,000.00 | 306,875.91 | -2.99% | 463,386 |
| Dec 10, 2025 | 326,000.00 | 329,000.00 | 314,000.00 | 317,500.00 | 316,341.24 | 2.42% | 637,865 |
| Dec 9, 2025 | 310,500.00 | 313,000.00 | 306,500.00 | 310,000.00 | 308,868.61 | -1.27% | 278,714 |
| Dec 8, 2025 | 308,500.00 | 314,000.00 | 305,000.00 | 314,000.00 | 312,854.01 | 2.11% | 507,131 |
| Dec 5, 2025 | 299,500.00 | 310,500.00 | 299,500.00 | 307,500.00 | 306,377.74 | 1.65% | 379,347 |
| Dec 4, 2025 | 305,500.00 | 306,000.00 | 297,500.00 | 302,500.00 | 301,395.99 | -0.82% | 297,211 |
| Dec 3, 2025 | 305,500.00 | 306,250.00 | 301,000.00 | 305,000.00 | 303,886.86 | - | 224,504 |
| Dec 2, 2025 | 300,500.00 | 306,500.00 | 297,500.00 | 305,000.00 | 303,886.86 | 2.01% | 317,336 |
| Dec 1, 2025 | 301,500.00 | 304,500.00 | 296,000.00 | 299,000.00 | 297,908.76 | -0.17% | 255,242 |
| Nov 28, 2025 | 307,500.00 | 308,000.00 | 298,000.00 | 299,500.00 | 298,406.93 | -1.16% | 339,877 |
| Nov 27, 2025 | 307,000.00 | 307,500.00 | 300,000.00 | 303,000.00 | 301,894.16 | -0.49% | 256,219 |
| Nov 26, 2025 | 288,000.00 | 304,500.00 | 286,500.00 | 304,500.00 | 303,388.69 | 7.03% | 466,323 |
| Nov 25, 2025 | 288,000.00 | 289,000.00 | 281,000.00 | 284,500.00 | 283,461.68 | 1.25% | 265,462 |
| Nov 24, 2025 | 291,500.00 | 291,500.00 | 280,500.00 | 281,000.00 | 279,974.45 | -2.60% | 808,887 |
| Nov 21, 2025 | 289,000.00 | 293,250.00 | 287,000.00 | 288,500.00 | 287,447.08 | -4.47% | 345,160 |
| Nov 20, 2025 | 304,500.00 | 307,000.00 | 300,500.00 | 302,000.00 | 300,897.81 | 1.85% | 247,526 |
| Nov 19, 2025 | 300,500.00 | 303,500.00 | 290,000.00 | 296,500.00 | 295,417.88 | -1.66% | 413,844 |
| Nov 18, 2025 | 317,000.00 | 319,000.00 | 301,000.00 | 301,500.00 | 300,399.64 | -4.89% | 520,118 |
| Nov 17, 2025 | 321,000.00 | 324,500.00 | 315,000.00 | 317,000.00 | 315,843.07 | 0.63% | 324,257 |
| Nov 14, 2025 | 323,000.00 | 324,500.00 | 315,000.00 | 315,000.00 | 313,850.36 | -5.83% | 544,713 |
| Nov 13, 2025 | 321,500.00 | 336,500.00 | 317,500.00 | 334,500.00 | 333,279.20 | 4.04% | 672,268 |
| Nov 12, 2025 | 324,500.00 | 325,000.00 | 316,000.00 | 321,500.00 | 320,326.64 | -0.16% | 342,657 |
| Nov 11, 2025 | 324,000.00 | 331,000.00 | 314,000.00 | 322,000.00 | 320,824.82 | 2.22% | 774,167 |
| Nov 10, 2025 | 308,000.00 | 316,000.00 | 303,000.00 | 315,000.00 | 313,850.36 | 2.94% | 450,539 |
| Nov 7, 2025 | 310,000.00 | 318,750.00 | 300,000.00 | 306,000.00 | 304,883.21 | -4.97% | 912,774 |
| Nov 6, 2025 | 335,000.00 | 335,500.00 | 318,500.00 | 322,000.00 | 320,824.82 | -0.92% | 806,692 |
| Nov 5, 2025 | 327,500.00 | 332,500.00 | 310,000.00 | 325,000.00 | 323,813.87 | -3.70% | 1,464,201 |
| Nov 4, 2025 | 353,000.00 | 354,500.00 | 335,000.00 | 337,500.00 | 336,268.25 | 3.21% | 1,277,759 |
| Nov 3, 2025 | 328,500.00 | 328,500.00 | 320,000.00 | 327,000.00 | 325,806.57 | 1.55% | 717,628 |
| Oct 31, 2025 | 316,000.00 | 329,000.00 | 315,500.00 | 322,000.00 | 320,824.82 | -1.08% | 1,007,311 |
| Oct 30, 2025 | 335,000.00 | 349,500.00 | 324,000.00 | 325,500.00 | 324,312.04 | -1.66% | 1,784,094 |
| Oct 29, 2025 | 312,500.00 | 334,000.00 | 309,500.00 | 331,000.00 | 329,791.97 | 6.09% | 2,181,528 |
| Oct 28, 2025 | 282,500.00 | 321,000.00 | 273,000.00 | 312,000.00 | 310,861.31 | 9.47% | 3,688,662 |
| Oct 27, 2025 | 304,000.00 | 304,500.00 | 282,000.00 | 285,000.00 | 283,959.85 | -2.73% | 1,695,824 |
| Oct 24, 2025 | 261,000.00 | 296,500.00 | 259,000.00 | 293,000.00 | 291,930.66 | 13.57% | 1,641,056 |
| Oct 23, 2025 | 261,500.00 | 264,500.00 | 257,000.00 | 258,000.00 | 257,058.39 | -1.71% | 520,549 |
| Oct 22, 2025 | 262,000.00 | 265,500.00 | 258,000.00 | 262,500.00 | 261,541.97 | 1.35% | 676,863 |
| Oct 21, 2025 | 261,500.00 | 267,000.00 | 255,500.00 | 259,000.00 | 258,054.74 | -0.58% | 942,968 |
| Oct 20, 2025 | 258,000.00 | 261,500.00 | 248,000.00 | 260,500.00 | 259,549.27 | 1.96% | 876,562 |
| Oct 17, 2025 | 234,000.00 | 259,500.00 | 232,000.00 | 255,500.00 | 254,567.52 | 8.26% | 2,155,134 |
| Oct 16, 2025 | 222,000.00 | 236,000.00 | 221,000.00 | 236,000.00 | 235,138.69 | 6.55% | 1,126,965 |
| Oct 15, 2025 | 223,000.00 | 223,000.00 | 217,500.00 | 221,500.00 | 220,691.61 | 0.68% | 450,096 |
| Oct 14, 2025 | 211,500.00 | 223,000.00 | 209,500.00 | 220,000.00 | 219,197.08 | 4.51% | 1,096,518 |
| Oct 13, 2025 | 203,500.00 | 214,000.00 | 201,500.00 | 210,500.00 | 209,731.75 | 1.69% | 628,628 |
| Oct 10, 2025 | 208,500.00 | 208,500.00 | 202,500.00 | 207,000.00 | 206,244.53 | 0.24% | 461,084 |