Samsung SDI Co., Ltd. (KRX:006400)
South Korea
· Delayed Price · Currency is KRW 707,000
+27,000 (3.97%)
Last updated: Apr 29, 2026, 11:28 AM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 689,000.00 | 709,000.00 | 685,000.00 | 698,000.00 | - | 2.65% | 720,053 |
| Apr 28, 2026 | 657,000.00 | 690,000.00 | 650,000.00 | 680,000.00 | 680,000.00 | 7.09% | 1,454,457 |
| Apr 27, 2026 | 641,000.00 | 648,000.00 | 616,000.00 | 635,000.00 | 635,000.00 | -0.94% | 699,920 |
| Apr 24, 2026 | 648,000.00 | 663,000.00 | 631,000.00 | 641,000.00 | 641,000.00 | 1.75% | 786,062 |
| Apr 23, 2026 | 657,000.00 | 669,000.00 | 613,000.00 | 630,000.00 | 630,000.00 | -4.40% | 1,204,473 |
| Apr 22, 2026 | 686,000.00 | 686,000.00 | 647,000.00 | 659,000.00 | 659,000.00 | 2.17% | 1,727,525 |
| Apr 21, 2026 | 570,000.00 | 648,000.00 | 557,000.00 | 645,000.00 | 645,000.00 | 19.89% | 2,532,144 |
| Apr 20, 2026 | 515,000.00 | 549,000.00 | 509,000.00 | 538,000.00 | 538,000.00 | 4.87% | 827,015 |
| Apr 17, 2026 | 480,000.00 | 515,000.00 | 473,000.00 | 513,000.00 | 513,000.00 | 7.21% | 1,116,556 |
| Apr 16, 2026 | 473,000.00 | 480,000.00 | 473,000.00 | 478,500.00 | 478,500.00 | 1.59% | 357,441 |
| Apr 15, 2026 | 473,500.00 | 478,500.00 | 466,000.00 | 471,000.00 | 471,000.00 | 0.11% | 632,770 |
| Apr 14, 2026 | 485,500.00 | 491,000.00 | 463,000.00 | 470,500.00 | 470,500.00 | -1.47% | 798,652 |
| Apr 13, 2026 | 476,500.00 | 493,000.00 | 472,000.00 | 477,500.00 | 477,500.00 | -0.73% | 482,539 |
| Apr 10, 2026 | 483,000.00 | 490,000.00 | 473,000.00 | 481,000.00 | 481,000.00 | 0.21% | 550,561 |
| Apr 9, 2026 | 475,000.00 | 493,500.00 | 469,000.00 | 480,000.00 | 480,000.00 | 1.80% | 1,003,276 |
| Apr 8, 2026 | 471,000.00 | 471,500.00 | 454,500.00 | 471,500.00 | 471,500.00 | 3.29% | 821,508 |
| Apr 7, 2026 | 448,500.00 | 468,500.00 | 445,000.00 | 456,500.00 | 456,500.00 | 0.66% | 759,485 |
| Apr 6, 2026 | 441,000.00 | 470,000.00 | 438,000.00 | 453,500.00 | 453,500.00 | 3.42% | 1,125,423 |
| Apr 3, 2026 | 451,500.00 | 460,000.00 | 432,500.00 | 438,500.00 | 438,500.00 | -1.02% | 692,098 |
| Apr 2, 2026 | 434,500.00 | 460,000.00 | 430,000.00 | 443,000.00 | 443,000.00 | 2.55% | 1,822,089 |
| Apr 1, 2026 | 425,000.00 | 434,000.00 | 413,000.00 | 432,000.00 | 432,000.00 | 5.88% | 779,644 |
| Mar 31, 2026 | 419,500.00 | 429,500.00 | 404,000.00 | 408,000.00 | 408,000.00 | -1.09% | 1,079,044 |
| Mar 30, 2026 | 389,000.00 | 418,000.00 | 388,500.00 | 412,500.00 | 412,500.00 | 1.73% | 735,298 |
| Mar 27, 2026 | 387,500.00 | 409,000.00 | 375,000.00 | 405,500.00 | 405,500.00 | 2.27% | 657,568 |
| Mar 26, 2026 | 402,000.00 | 413,500.00 | 391,000.00 | 396,500.00 | 396,500.00 | -1.86% | 455,935 |
| Mar 25, 2026 | 401,000.00 | 411,500.00 | 399,500.00 | 404,000.00 | 404,000.00 | 1.64% | 415,541 |
| Mar 24, 2026 | 392,000.00 | 403,000.00 | 383,500.00 | 397,500.00 | 397,500.00 | 5.58% | 531,265 |
| Mar 23, 2026 | 386,500.00 | 387,000.00 | 375,500.00 | 376,500.00 | 376,500.00 | -5.99% | 462,325 |
| Mar 20, 2026 | 405,000.00 | 407,000.00 | 398,000.00 | 400,500.00 | 400,500.00 | -0.50% | 397,940 |
| Mar 19, 2026 | 397,000.00 | 414,000.00 | 396,000.00 | 402,500.00 | 402,500.00 | -0.62% | 428,488 |
| Mar 18, 2026 | 397,000.00 | 405,000.00 | 393,500.00 | 405,000.00 | 405,000.00 | 4.11% | 384,408 |
| Mar 17, 2026 | 395,000.00 | 397,500.00 | 388,000.00 | 389,000.00 | 389,000.00 | 1.57% | 359,306 |
| Mar 16, 2026 | 395,000.00 | 398,000.00 | 380,000.00 | 383,000.00 | 383,000.00 | -1.29% | 483,616 |
| Mar 13, 2026 | 387,000.00 | 397,000.00 | 384,500.00 | 388,000.00 | 388,000.00 | -3.00% | 531,155 |
| Mar 12, 2026 | 396,000.00 | 402,000.00 | 394,000.00 | 400,000.00 | 400,000.00 | - | 616,460 |
| Mar 11, 2026 | 413,500.00 | 419,000.00 | 394,500.00 | 400,000.00 | 400,000.00 | -0.87% | 531,145 |
| Mar 10, 2026 | 415,000.00 | 415,000.00 | 394,000.00 | 403,500.00 | 403,500.00 | 3.73% | 597,355 |
| 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 |