Samsung SDI Co., Ltd. (KRX:006405)
South Korea
· Delayed Price · Currency is KRW 178,300
+1,800 (1.02%)
At close: Dec 5, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176,500.00 | 179,800.00 | 176,500.00 | 178,300.00 | 178,300.00 | 1.02% | 4,054 |
| Dec 4, 2025 | 179,200.00 | 179,200.00 | 176,500.00 | 176,500.00 | 176,500.00 | -1.51% | 3,804 |
| Dec 3, 2025 | 178,800.00 | 179,800.00 | 177,000.00 | 179,200.00 | 179,200.00 | 0.22% | 3,586 |
| Dec 2, 2025 | 178,700.00 | 180,600.00 | 177,500.00 | 178,800.00 | 178,800.00 | 0.06% | 4,771 |
| Dec 1, 2025 | 177,600.00 | 179,900.00 | 176,200.00 | 178,700.00 | 178,700.00 | 0.68% | 4,923 |
| Nov 28, 2025 | 177,500.00 | 179,000.00 | 175,000.00 | 177,500.00 | 177,500.00 | 0.74% | 5,890 |
| Nov 27, 2025 | 185,500.00 | 185,500.00 | 176,100.00 | 176,200.00 | 176,200.00 | -3.29% | 9,361 |
| Nov 26, 2025 | 176,100.00 | 182,500.00 | 176,100.00 | 182,200.00 | 182,200.00 | 3.52% | 7,418 |
| Nov 25, 2025 | 176,000.00 | 177,700.00 | 172,900.00 | 176,000.00 | 176,000.00 | 0.98% | 7,501 |
| Nov 24, 2025 | 178,500.00 | 180,400.00 | 173,000.00 | 174,300.00 | 174,300.00 | -2.24% | 8,214 |
| Nov 21, 2025 | 183,500.00 | 184,900.00 | 177,500.00 | 178,300.00 | 178,300.00 | -4.65% | 9,493 |
| Nov 20, 2025 | 186,200.00 | 187,300.00 | 183,100.00 | 187,000.00 | 187,000.00 | 2.75% | 3,695 |
| Nov 19, 2025 | 181,800.00 | 184,000.00 | 176,300.00 | 182,000.00 | 182,000.00 | 0.11% | 8,958 |
| Nov 18, 2025 | 187,000.00 | 188,500.00 | 181,800.00 | 181,800.00 | 181,800.00 | -2.78% | 9,609 |
| Nov 17, 2025 | 190,300.00 | 192,200.00 | 187,000.00 | 187,000.00 | 187,000.00 | -0.74% | 7,758 |
| Nov 14, 2025 | 188,500.00 | 193,000.00 | 185,300.00 | 188,400.00 | 188,400.00 | -3.38% | 11,881 |
| Nov 13, 2025 | 187,300.00 | 195,000.00 | 185,600.00 | 195,000.00 | 195,000.00 | 4.11% | 14,823 |
| Nov 12, 2025 | 186,000.00 | 188,200.00 | 184,400.00 | 187,300.00 | 187,300.00 | 0.81% | 10,310 |
| Nov 11, 2025 | 182,500.00 | 191,000.00 | 182,500.00 | 185,800.00 | 185,800.00 | 2.37% | 19,111 |
| Nov 10, 2025 | 175,300.00 | 181,600.00 | 173,900.00 | 181,500.00 | 181,500.00 | 3.54% | 7,151 |
| Nov 7, 2025 | 181,500.00 | 181,500.00 | 171,700.00 | 175,300.00 | 175,300.00 | -4.83% | 14,884 |
| Nov 6, 2025 | 185,000.00 | 186,500.00 | 181,000.00 | 184,200.00 | 184,200.00 | 1.88% | 12,394 |
| Nov 5, 2025 | 187,500.00 | 188,000.00 | 170,300.00 | 180,800.00 | 180,800.00 | -4.19% | 22,498 |
| Nov 4, 2025 | 199,600.00 | 201,500.00 | 188,000.00 | 188,700.00 | 188,700.00 | 2.61% | 31,854 |
| Nov 3, 2025 | 183,900.00 | 187,000.00 | 174,000.00 | 183,900.00 | 183,900.00 | 0.33% | 16,843 |
| Oct 31, 2025 | 186,500.00 | 190,000.00 | 182,100.00 | 183,300.00 | 183,300.00 | -2.14% | 15,615 |
| Oct 30, 2025 | 188,100.00 | 195,000.00 | 184,800.00 | 187,300.00 | 187,300.00 | -0.37% | 29,702 |
| Oct 29, 2025 | 183,000.00 | 188,200.00 | 180,150.00 | 188,000.00 | 188,000.00 | 2.73% | 41,002 |
| Oct 28, 2025 | 177,000.00 | 189,000.00 | 166,800.00 | 183,000.00 | 183,000.00 | 3.21% | 51,249 |
| Oct 27, 2025 | 180,400.00 | 182,600.00 | 174,100.00 | 177,300.00 | 177,300.00 | 0.34% | 37,351 |
| Oct 24, 2025 | 160,000.00 | 176,900.00 | 160,000.00 | 176,700.00 | 176,700.00 | 10.44% | 27,949 |
| Oct 23, 2025 | 161,000.00 | 162,800.00 | 155,100.00 | 160,000.00 | 160,000.00 | -0.62% | 14,236 |
| Oct 22, 2025 | 161,100.00 | 162,100.00 | 158,100.00 | 161,000.00 | 161,000.00 | 1.90% | 12,498 |
| Oct 21, 2025 | 157,800.00 | 162,600.00 | 154,900.00 | 158,000.00 | 158,000.00 | 0.13% | 22,628 |
| Oct 20, 2025 | 150,000.00 | 157,800.00 | 147,500.00 | 157,800.00 | 157,800.00 | 5.84% | 24,699 |
| Oct 17, 2025 | 139,600.00 | 153,100.00 | 138,800.00 | 149,100.00 | 149,100.00 | 6.88% | 37,425 |
| Oct 16, 2025 | 133,600.00 | 139,500.00 | 133,600.00 | 139,500.00 | 139,500.00 | 4.42% | 16,159 |
| Oct 15, 2025 | 132,200.00 | 133,600.00 | 130,900.00 | 133,600.00 | 133,600.00 | 1.06% | 6,091 |
| Oct 14, 2025 | 128,500.00 | 132,700.00 | 127,700.00 | 132,200.00 | 132,200.00 | 3.61% | 18,891 |
| Oct 13, 2025 | 127,800.00 | 132,300.00 | 125,100.00 | 127,600.00 | 127,600.00 | -0.55% | 15,917 |
| Oct 10, 2025 | 131,500.00 | 132,100.00 | 128,000.00 | 128,300.00 | 128,300.00 | -1.99% | 19,943 |
| Oct 2, 2025 | 129,700.00 | 132,400.00 | 129,700.00 | 130,900.00 | 130,900.00 | 1.00% | 6,890 |
| Oct 1, 2025 | 128,100.00 | 130,200.00 | 128,100.00 | 129,600.00 | 129,600.00 | 0.23% | 5,070 |
| Sep 30, 2025 | 129,400.00 | 130,300.00 | 128,800.00 | 129,300.00 | 129,300.00 | -0.08% | 2,708 |
| Sep 29, 2025 | 127,700.00 | 130,600.00 | 127,700.00 | 129,400.00 | 129,400.00 | 1.65% | 3,138 |
| Sep 26, 2025 | 132,800.00 | 132,800.00 | 126,900.00 | 127,300.00 | 127,300.00 | -4.21% | 10,464 |
| Sep 25, 2025 | 135,000.00 | 135,000.00 | 131,500.00 | 132,900.00 | 132,900.00 | 0.76% | 4,257 |
| Sep 24, 2025 | 136,100.00 | 137,500.00 | 131,100.00 | 131,900.00 | 131,900.00 | -3.09% | 7,211 |
| Sep 23, 2025 | 134,900.00 | 136,200.00 | 133,700.00 | 136,100.00 | 136,100.00 | 1.04% | 5,269 |
| Sep 22, 2025 | 132,800.00 | 134,900.00 | 132,000.00 | 134,700.00 | 134,700.00 | 2.82% | 5,838 |
| Sep 19, 2025 | 134,400.00 | 134,400.00 | 131,000.00 | 131,000.00 | 131,000.00 | -2.53% | 6,446 |
| Sep 18, 2025 | 132,000.00 | 134,400.00 | 131,100.00 | 134,400.00 | 134,400.00 | 1.90% | 4,431 |
| Sep 17, 2025 | 134,000.00 | 134,700.00 | 131,700.00 | 131,900.00 | 131,900.00 | -1.57% | 4,743 |
| Sep 16, 2025 | 134,400.00 | 135,000.00 | 133,400.00 | 134,000.00 | 134,000.00 | -0.30% | 3,557 |
| Sep 15, 2025 | 133,400.00 | 135,200.00 | 133,300.00 | 134,400.00 | 134,400.00 | 0.83% | 4,600 |
| Sep 12, 2025 | 132,500.00 | 133,700.00 | 132,000.00 | 133,300.00 | 133,300.00 | 1.06% | 3,968 |
| Sep 11, 2025 | 133,900.00 | 133,900.00 | 131,000.00 | 131,900.00 | 131,900.00 | 0.84% | 2,862 |
| Sep 10, 2025 | 131,200.00 | 131,650.00 | 129,000.00 | 130,800.00 | 130,800.00 | -0.30% | 4,435 |
| Sep 9, 2025 | 129,500.00 | 132,000.00 | 127,400.00 | 131,200.00 | 131,200.00 | 1.31% | 2,899 |
| Sep 8, 2025 | 127,700.00 | 131,000.00 | 125,900.00 | 129,500.00 | 129,500.00 | 1.41% | 5,366 |
| Sep 5, 2025 | 128,000.00 | 128,200.00 | 126,400.00 | 127,700.00 | 127,700.00 | -0.23% | 2,173 |
| Sep 4, 2025 | 126,100.00 | 128,400.00 | 125,900.00 | 128,000.00 | 128,000.00 | 2.32% | 4,878 |
| Sep 3, 2025 | 125,100.00 | 126,900.00 | 124,700.00 | 125,100.00 | 125,100.00 | - | 4,818 |
| Sep 2, 2025 | 126,400.00 | 127,400.00 | 119,200.00 | 125,100.00 | 125,100.00 | -0.87% | 5,510 |
| Sep 1, 2025 | 128,300.00 | 128,500.00 | 125,900.00 | 126,200.00 | 126,200.00 | -1.79% | 5,480 |
| Aug 29, 2025 | 133,700.00 | 133,700.00 | 128,000.00 | 128,500.00 | 128,500.00 | -2.95% | 7,903 |
| Aug 28, 2025 | 134,600.00 | 136,200.00 | 132,200.00 | 132,400.00 | 132,400.00 | -1.78% | 4,730 |
| Aug 27, 2025 | 139,700.00 | 139,700.00 | 133,600.00 | 134,800.00 | 134,800.00 | -1.61% | 6,636 |
| Aug 26, 2025 | 136,000.00 | 139,100.00 | 135,800.00 | 137,000.00 | 137,000.00 | 0.74% | 6,905 |
| Aug 25, 2025 | 134,900.00 | 136,100.00 | 133,300.00 | 136,000.00 | 136,000.00 | 2.26% | 3,441 |
| Aug 22, 2025 | 134,500.00 | 136,700.00 | 131,700.00 | 133,000.00 | 133,000.00 | -0.89% | 5,026 |
| Aug 21, 2025 | 134,100.00 | 136,200.00 | 133,500.00 | 134,200.00 | 134,200.00 | 0.22% | 3,781 |
| Aug 20, 2025 | 136,900.00 | 136,900.00 | 132,700.00 | 133,900.00 | 133,900.00 | -2.48% | 9,944 |
| Aug 19, 2025 | 140,700.00 | 140,700.00 | 134,900.00 | 137,300.00 | 137,300.00 | -0.51% | 5,557 |
| Aug 18, 2025 | 142,100.00 | 142,100.00 | 137,300.00 | 138,000.00 | 138,000.00 | -2.89% | 7,689 |
| Aug 14, 2025 | 142,300.00 | 145,200.00 | 141,300.00 | 142,100.00 | 142,100.00 | 0.07% | 6,449 |
| Aug 13, 2025 | 141,200.00 | 143,000.00 | 138,600.00 | 142,000.00 | 142,000.00 | 1.50% | 7,892 |
| Aug 12, 2025 | 141,600.00 | 143,300.00 | 139,600.00 | 139,900.00 | 139,900.00 | -1.06% | 6,535 |
| Aug 11, 2025 | 138,300.00 | 143,900.00 | 137,600.00 | 141,400.00 | 141,400.00 | 2.76% | 15,877 |
| Aug 8, 2025 | 141,600.00 | 141,600.00 | 131,300.00 | 137,600.00 | 137,600.00 | -0.65% | 8,873 |
| Aug 7, 2025 | 141,400.00 | 141,400.00 | 135,500.00 | 138,500.00 | 138,500.00 | 0.14% | 14,004 |
| Aug 6, 2025 | 133,300.00 | 138,500.00 | 132,900.00 | 138,300.00 | 138,300.00 | 3.60% | 19,772 |
| Aug 5, 2025 | 127,500.00 | 135,400.00 | 126,500.00 | 133,500.00 | 133,500.00 | 6.29% | 24,635 |
| Aug 4, 2025 | 120,500.00 | 126,300.00 | 120,500.00 | 125,600.00 | 125,600.00 | 3.12% | 6,492 |
| Aug 1, 2025 | 127,100.00 | 128,700.00 | 121,500.00 | 121,800.00 | 121,800.00 | -5.65% | 17,035 |
| Jul 31, 2025 | 134,200.00 | 135,500.00 | 127,200.00 | 129,100.00 | 129,100.00 | -2.64% | 20,413 |
| Jul 30, 2025 | 126,700.00 | 134,800.00 | 126,700.00 | 132,600.00 | 132,600.00 | 4.66% | 23,612 |
| Jul 29, 2025 | 128,800.00 | 128,800.00 | 123,700.00 | 126,700.00 | 126,700.00 | -1.02% | 7,273 |
| Jul 28, 2025 | 125,800.00 | 129,500.00 | 125,800.00 | 128,000.00 | 128,000.00 | 1.83% | 13,668 |
| Jul 25, 2025 | 126,500.00 | 126,800.00 | 120,500.00 | 125,700.00 | 125,700.00 | -0.16% | 9,047 |
| Jul 24, 2025 | 122,900.00 | 126,000.00 | 122,300.00 | 125,900.00 | 125,900.00 | 3.03% | 13,468 |
| Jul 23, 2025 | 123,100.00 | 124,500.00 | 120,300.00 | 122,200.00 | 122,200.00 | - | 7,068 |
| Jul 22, 2025 | 123,500.00 | 125,900.00 | 120,800.00 | 122,200.00 | 122,200.00 | -0.89% | 10,721 |
| Jul 21, 2025 | 121,000.00 | 124,900.00 | 119,000.00 | 123,300.00 | 123,300.00 | 1.90% | 12,474 |
| Jul 18, 2025 | 116,200.00 | 121,300.00 | 116,200.00 | 121,000.00 | 121,000.00 | 4.13% | 18,961 |
| Jul 17, 2025 | 114,000.00 | 116,500.00 | 112,300.00 | 116,200.00 | 116,200.00 | 1.93% | 10,806 |
| Jul 16, 2025 | 114,900.00 | 114,900.00 | 113,100.00 | 114,000.00 | 114,000.00 | -0.78% | 3,567 |
| Jul 15, 2025 | 115,200.00 | 115,600.00 | 113,500.00 | 114,900.00 | 114,900.00 | - | 6,689 |
| Jul 14, 2025 | 114,500.00 | 115,100.00 | 112,500.00 | 114,900.00 | 114,900.00 | 0.35% | 5,060 |
| Jul 11, 2025 | 111,900.00 | 115,800.00 | 111,200.00 | 114,500.00 | 114,500.00 | 2.42% | 11,768 |