Samsung SDI Co., Ltd. (KRX:006405)
South Korea
· Delayed Price · Currency is KRW 222,000
-20,000 (-8.26%)
Mar 9, 2026, 3:30 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 235,500.00 | 245,000.00 | 225,500.00 | 242,000.00 | 242,000.00 | 2.76% | 16,409 |
| Mar 5, 2026 | 236,500.00 | 245,000.00 | 229,000.00 | 235,500.00 | 235,500.00 | 16.58% | 24,771 |
| Mar 4, 2026 | 225,000.00 | 234,000.00 | 197,000.00 | 202,000.00 | 202,000.00 | -14.41% | 47,912 |
| Mar 3, 2026 | 264,500.00 | 269,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | -14.65% | 48,812 |
| Feb 27, 2026 | 256,000.00 | 279,500.00 | 247,000.00 | 276,500.00 | 276,500.00 | 7.38% | 38,293 |
| Feb 26, 2026 | 234,500.00 | 264,000.00 | 234,000.00 | 257,500.00 | 257,500.00 | 10.52% | 39,652 |
| Feb 25, 2026 | 219,500.00 | 235,000.00 | 214,500.00 | 233,000.00 | 233,000.00 | 6.88% | 30,023 |
| Feb 24, 2026 | 208,000.00 | 219,000.00 | 207,000.00 | 218,000.00 | 218,000.00 | 6.08% | 32,323 |
| Feb 23, 2026 | 210,000.00 | 213,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.91% | 13,944 |
| Feb 20, 2026 | 213,500.00 | 215,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | -1.87% | 13,077 |
| Feb 19, 2026 | 203,500.00 | 213,500.00 | 191,000.00 | 213,500.00 | 213,500.00 | 6.22% | 17,057 |
| Feb 13, 2026 | 203,000.00 | 203,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | -0.99% | 7,221 |
| Feb 12, 2026 | 202,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | 0.50% | 5,897 |
| Feb 11, 2026 | 203,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | -0.74% | 6,504 |
| Feb 10, 2026 | 203,500.00 | 209,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | 0.25% | 4,922 |
| Feb 9, 2026 | 202,500.00 | 207,000.00 | 201,000.00 | 203,000.00 | 203,000.00 | 1.75% | 8,145 |
| Feb 6, 2026 | 200,000.00 | 202,000.00 | 193,300.00 | 199,500.00 | 199,500.00 | -4.09% | 14,671 |
| Feb 5, 2026 | 211,500.00 | 213,500.00 | 203,000.00 | 208,000.00 | 208,000.00 | -1.89% | 12,877 |
| Feb 4, 2026 | 206,000.00 | 213,500.00 | 206,000.00 | 212,000.00 | 212,000.00 | 2.91% | 17,300 |
| Feb 3, 2026 | 195,900.00 | 207,000.00 | 195,900.00 | 206,000.00 | 206,000.00 | 5.80% | 13,504 |
| Feb 2, 2026 | 205,500.00 | 205,500.00 | 193,400.00 | 194,700.00 | 194,700.00 | -5.26% | 20,283 |
| Jan 30, 2026 | 204,500.00 | 209,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 0.49% | 16,979 |
| Jan 29, 2026 | 208,000.00 | 208,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | -1.45% | 18,410 |
| Jan 28, 2026 | 208,000.00 | 212,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 0.97% | 26,521 |
| Jan 27, 2026 | 207,000.00 | 209,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | -1.44% | 15,501 |
| Jan 26, 2026 | 214,500.00 | 214,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 0.48% | 25,749 |
| Jan 23, 2026 | 225,000.00 | 225,000.00 | 200,500.00 | 207,500.00 | 207,500.00 | -1.43% | 48,741 |
| Jan 22, 2026 | 182,200.00 | 213,500.00 | 182,000.00 | 210,500.00 | 210,500.00 | 16.69% | 78,727 |
| Jan 21, 2026 | 180,400.00 | 180,400.00 | 175,000.00 | 180,400.00 | 180,400.00 | -0.88% | 14,632 |
| Jan 20, 2026 | 177,600.00 | 184,000.00 | 177,200.00 | 182,000.00 | 182,000.00 | 2.77% | 17,651 |
| Jan 19, 2026 | 167,000.00 | 178,400.00 | 163,900.00 | 177,100.00 | 177,100.00 | 6.05% | 16,745 |
| Jan 16, 2026 | 167,400.00 | 168,150.00 | 165,000.00 | 167,000.00 | 167,000.00 | -0.24% | 9,847 |
| Jan 15, 2026 | 165,500.00 | 167,900.00 | 161,900.00 | 167,400.00 | 167,400.00 | 1.15% | 9,656 |
| Jan 14, 2026 | 169,400.00 | 169,400.00 | 164,600.00 | 165,500.00 | 165,500.00 | -2.30% | 6,688 |
| Jan 13, 2026 | 161,000.00 | 169,800.00 | 160,500.00 | 169,400.00 | 169,400.00 | 5.68% | 14,380 |
| Jan 12, 2026 | 155,700.00 | 162,500.00 | 155,100.00 | 160,300.00 | 160,300.00 | 2.95% | 7,707 |
| Jan 9, 2026 | 158,900.00 | 158,900.00 | 154,300.00 | 155,700.00 | 155,700.00 | -2.08% | 6,668 |
| Jan 8, 2026 | 160,200.00 | 160,800.00 | 157,900.00 | 159,000.00 | 159,000.00 | -0.75% | 6,164 |
| Jan 7, 2026 | 163,700.00 | 164,400.00 | 159,300.00 | 160,200.00 | 160,200.00 | -1.72% | 11,332 |
| Jan 6, 2026 | 166,700.00 | 166,900.00 | 162,200.00 | 163,000.00 | 163,000.00 | -0.55% | 7,510 |
| Jan 5, 2026 | 155,500.00 | 164,500.00 | 155,000.00 | 163,900.00 | 163,900.00 | 4.39% | 10,315 |
| Jan 2, 2026 | 160,600.00 | 161,300.00 | 156,000.00 | 157,000.00 | 157,000.00 | -2.24% | 10,435 |
| Dec 30, 2025 | 164,500.00 | 164,500.00 | 160,300.00 | 160,600.00 | 160,600.00 | -2.61% | 6,566 |
| Dec 29, 2025 | 167,300.00 | 167,300.00 | 163,300.00 | 164,900.00 | 164,900.00 | -1.43% | 7,379 |
| Dec 26, 2025 | 171,000.00 | 172,800.00 | 166,500.00 | 167,300.00 | 166,250.00 | -2.16% | 7,704 |
| Dec 24, 2025 | 172,900.00 | 173,800.00 | 170,700.00 | 171,000.00 | 169,926.78 | -1.10% | 2,815 |
| Dec 23, 2025 | 174,100.00 | 174,100.00 | 171,000.00 | 172,900.00 | 171,814.85 | -0.69% | 7,207 |
| Dec 22, 2025 | 173,200.00 | 177,900.00 | 170,400.00 | 174,100.00 | 173,007.32 | 0.64% | 4,875 |
| Dec 19, 2025 | 172,400.00 | 173,000.00 | 164,400.00 | 173,000.00 | 171,914.23 | 0.41% | 18,398 |
| Dec 18, 2025 | 178,200.00 | 178,200.00 | 170,900.00 | 172,300.00 | 171,218.62 | -3.96% | 11,624 |
| Dec 17, 2025 | 183,800.00 | 183,800.00 | 179,400.00 | 179,400.00 | 178,274.06 | -2.39% | 4,728 |
| Dec 16, 2025 | 184,800.00 | 184,800.00 | 178,000.00 | 183,800.00 | 182,646.44 | -0.43% | 7,061 |
| Dec 15, 2025 | 185,500.00 | 187,300.00 | 182,500.00 | 184,600.00 | 183,441.42 | -0.49% | 4,029 |
| Dec 12, 2025 | 185,500.00 | 187,400.00 | 184,400.00 | 185,500.00 | 184,335.77 | 0.05% | 2,737 |
| Dec 11, 2025 | 186,600.00 | 190,000.00 | 181,500.00 | 185,400.00 | 184,236.40 | -0.59% | 4,895 |
| Dec 10, 2025 | 190,000.00 | 197,000.00 | 186,400.00 | 186,500.00 | 185,329.50 | 0.38% | 14,221 |
| Dec 9, 2025 | 181,600.00 | 185,800.00 | 180,100.00 | 185,800.00 | 184,633.89 | 2.31% | 6,433 |
| Dec 8, 2025 | 178,600.00 | 181,800.00 | 178,600.00 | 181,600.00 | 180,460.25 | 1.85% | 8,167 |
| Dec 5, 2025 | 176,500.00 | 179,800.00 | 176,500.00 | 178,300.00 | 177,180.96 | 1.02% | 4,054 |
| Dec 4, 2025 | 179,200.00 | 179,200.00 | 176,500.00 | 176,500.00 | 175,392.26 | -1.51% | 3,804 |
| Dec 3, 2025 | 178,800.00 | 179,800.00 | 177,000.00 | 179,200.00 | 178,075.31 | 0.22% | 3,591 |
| Dec 2, 2025 | 178,700.00 | 180,600.00 | 177,500.00 | 178,800.00 | 177,677.82 | 0.06% | 4,771 |
| Dec 1, 2025 | 177,600.00 | 179,900.00 | 176,200.00 | 178,700.00 | 177,578.45 | 0.68% | 4,931 |
| Nov 28, 2025 | 177,500.00 | 179,000.00 | 175,000.00 | 177,500.00 | 176,385.98 | 0.74% | 5,899 |
| Nov 27, 2025 | 185,500.00 | 185,500.00 | 176,100.00 | 176,200.00 | 175,094.14 | -3.29% | 9,365 |
| Nov 26, 2025 | 176,100.00 | 182,500.00 | 176,100.00 | 182,200.00 | 181,056.49 | 3.52% | 7,459 |
| Nov 25, 2025 | 176,000.00 | 177,700.00 | 172,900.00 | 176,000.00 | 174,895.40 | 0.98% | 7,538 |
| Nov 24, 2025 | 178,500.00 | 180,400.00 | 173,000.00 | 174,300.00 | 173,206.07 | -2.24% | 8,235 |
| Nov 21, 2025 | 183,500.00 | 184,900.00 | 177,500.00 | 178,300.00 | 177,180.96 | -4.65% | 9,640 |
| Nov 20, 2025 | 186,200.00 | 187,300.00 | 183,100.00 | 187,000.00 | 185,826.36 | 2.75% | 3,695 |
| Nov 19, 2025 | 181,800.00 | 184,000.00 | 176,300.00 | 182,000.00 | 180,857.74 | 0.11% | 8,958 |
| Nov 18, 2025 | 187,000.00 | 188,500.00 | 181,800.00 | 181,800.00 | 180,659.00 | -2.78% | 9,609 |
| Nov 17, 2025 | 190,300.00 | 192,200.00 | 187,000.00 | 187,000.00 | 185,826.36 | -0.74% | 7,758 |
| Nov 14, 2025 | 188,500.00 | 193,000.00 | 185,300.00 | 188,400.00 | 187,217.57 | -3.38% | 11,881 |
| Nov 13, 2025 | 187,300.00 | 195,000.00 | 185,600.00 | 195,000.00 | 193,776.15 | 4.11% | 14,823 |
| Nov 12, 2025 | 186,000.00 | 188,200.00 | 184,400.00 | 187,300.00 | 186,124.48 | 0.81% | 10,310 |
| Nov 11, 2025 | 182,500.00 | 191,000.00 | 182,500.00 | 185,800.00 | 184,633.89 | 2.37% | 19,111 |
| Nov 10, 2025 | 175,300.00 | 181,600.00 | 173,900.00 | 181,500.00 | 180,360.88 | 3.54% | 7,151 |
| Nov 7, 2025 | 181,500.00 | 181,500.00 | 171,700.00 | 175,300.00 | 174,199.79 | -4.83% | 14,884 |
| Nov 6, 2025 | 185,000.00 | 186,500.00 | 181,000.00 | 184,200.00 | 183,043.93 | 1.88% | 12,394 |
| Nov 5, 2025 | 187,500.00 | 188,000.00 | 170,300.00 | 180,800.00 | 179,665.27 | -4.19% | 22,498 |
| Nov 4, 2025 | 199,600.00 | 201,500.00 | 188,000.00 | 188,700.00 | 187,515.69 | 2.61% | 31,854 |
| Nov 3, 2025 | 183,900.00 | 187,000.00 | 174,000.00 | 183,900.00 | 182,745.82 | 0.33% | 16,843 |
| Oct 31, 2025 | 186,500.00 | 190,000.00 | 182,100.00 | 183,300.00 | 182,149.58 | -2.14% | 15,615 |
| Oct 30, 2025 | 188,100.00 | 195,000.00 | 184,800.00 | 187,300.00 | 186,124.48 | -0.37% | 29,702 |
| Oct 29, 2025 | 183,000.00 | 188,200.00 | 180,150.00 | 188,000.00 | 186,820.08 | 2.73% | 41,002 |
| Oct 28, 2025 | 177,000.00 | 189,000.00 | 166,800.00 | 183,000.00 | 181,851.46 | 3.21% | 51,249 |
| Oct 27, 2025 | 180,400.00 | 182,600.00 | 174,100.00 | 177,300.00 | 176,187.24 | 0.34% | 37,351 |
| Oct 24, 2025 | 160,000.00 | 176,900.00 | 160,000.00 | 176,700.00 | 175,591.00 | 10.44% | 27,949 |
| Oct 23, 2025 | 161,000.00 | 162,800.00 | 155,100.00 | 160,000.00 | 158,995.82 | -0.62% | 14,236 |
| Oct 22, 2025 | 161,100.00 | 162,100.00 | 158,100.00 | 161,000.00 | 159,989.54 | 1.90% | 12,498 |
| Oct 21, 2025 | 157,800.00 | 162,600.00 | 154,900.00 | 158,000.00 | 157,008.37 | 0.13% | 22,628 |
| Oct 20, 2025 | 150,000.00 | 157,800.00 | 147,500.00 | 157,800.00 | 156,809.62 | 5.84% | 24,699 |
| Oct 17, 2025 | 139,600.00 | 153,100.00 | 138,800.00 | 149,100.00 | 148,164.23 | 6.88% | 37,425 |
| Oct 16, 2025 | 133,600.00 | 139,500.00 | 133,600.00 | 139,500.00 | 138,624.48 | 4.42% | 16,159 |
| Oct 15, 2025 | 132,200.00 | 133,600.00 | 130,900.00 | 133,600.00 | 132,761.51 | 1.06% | 6,091 |
| Oct 14, 2025 | 128,500.00 | 132,700.00 | 127,700.00 | 132,200.00 | 131,370.29 | 3.61% | 18,891 |
| Oct 13, 2025 | 127,800.00 | 132,300.00 | 125,100.00 | 127,600.00 | 126,799.16 | -0.55% | 15,917 |
| Oct 10, 2025 | 131,500.00 | 132,100.00 | 128,000.00 | 128,300.00 | 127,494.77 | -1.99% | 19,943 |
| Oct 2, 2025 | 129,700.00 | 132,400.00 | 129,700.00 | 130,900.00 | 130,078.45 | 1.00% | 6,890 |