Australia markets closed

Samsung SDI Co., Ltd. (006400.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
421,500.00+20,500.00 (+5.11%)
At close: 03:30PM KST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024409,000.00421,500.00403,500.00421,500.00421,500.00359,597
19 Apr 2024400,000.00411,500.00395,000.00401,000.00401,000.00335,045
18 Apr 2024390,000.00408,000.00390,000.00405,500.00405,500.00322,387
17 Apr 2024388,500.00399,500.00386,000.00386,000.00386,000.00267,059
16 Apr 2024387,000.00391,000.00384,500.00386,500.00386,500.00245,249
15 Apr 2024396,500.00401,000.00392,500.00394,000.00394,000.00274,388
12 Apr 2024410,000.00411,000.00401,000.00401,000.00401,000.00269,656
11 Apr 2024403,000.00415,500.00401,000.00407,500.00407,500.00316,145
09 Apr 2024425,000.00426,500.00411,000.00411,000.00411,000.00313,504
08 Apr 2024415,500.00428,500.00407,000.00420,000.00420,000.00461,096
05 Apr 2024433,500.00434,500.00420,000.00420,500.00420,500.00429,686
04 Apr 2024434,000.00448,000.00432,000.00442,000.00442,000.00449,367
03 Apr 2024441,500.00445,000.00428,000.00428,000.00428,000.00601,115
02 Apr 2024453,000.00463,500.00452,500.00453,000.00453,000.00369,009
01 Apr 2024469,000.00470,000.00453,500.00454,000.00454,000.00455,659
29 Mar 2024477,500.00478,000.00460,000.00471,000.00471,000.00586,778
28 Mar 2024487,000.00488,000.00475,500.00477,500.00477,500.00485,116
27 Mar 2024477,000.00491,500.00476,500.00480,500.00480,500.00577,141
26 Mar 2024488,500.00493,500.00471,500.00473,000.00473,000.00822,461
25 Mar 2024478,000.00494,500.00475,000.00486,000.00486,000.00840,495
22 Mar 2024454,500.00475,000.00453,500.00472,500.00472,500.00779,394
21 Mar 2024456,000.00465,000.00454,000.00455,500.00455,500.00537,490
20 Mar 2024450,500.00471,500.00445,500.00453,000.00453,000.00910,857
19 Mar 2024451,500.00454,500.00438,500.00451,000.00451,000.00655,915
18 Mar 2024425,000.00448,000.00424,500.00444,000.00444,000.00569,305
15 Mar 2024437,000.00438,000.00422,000.00425,000.00425,000.00785,190
14 Mar 2024454,500.00465,000.00441,500.00446,000.00446,000.00799,779
13 Mar 2024453,500.00468,500.00447,000.00459,500.00459,500.001,060,664
12 Mar 2024421,500.00461,000.00421,500.00459,500.00459,500.001,470,069
11 Mar 2024421,000.00424,500.00411,000.00413,500.00413,500.00533,937
08 Mar 2024420,500.00442,500.00418,000.00426,000.00426,000.001,764,503
07 Mar 2024369,000.00417,000.00368,000.00412,000.00412,000.001,771,829
06 Mar 2024365,000.00369,000.00363,000.00364,500.00364,500.00220,362
05 Mar 2024371,000.00371,500.00366,000.00366,500.00366,500.00296,735
04 Mar 2024377,500.00383,000.00373,500.00374,500.00374,500.00302,231
29 Feb 2024381,000.00382,500.00376,000.00377,000.00377,000.00246,129
28 Feb 2024384,500.00393,000.00381,500.00381,500.00381,500.00191,287
27 Feb 2024391,000.00393,500.00381,000.00381,000.00381,000.00260,974
26 Feb 2024388,000.00394,000.00386,000.00391,000.00391,000.00183,001
23 Feb 2024396,000.00397,000.00388,000.00388,500.00388,500.00239,275
22 Feb 2024402,000.00402,000.00395,000.00395,000.00395,000.00204,188
21 Feb 2024393,000.00401,000.00391,000.00400,000.00400,000.00178,105
20 Feb 2024394,000.00396,000.00386,000.00395,000.00395,000.00231,525
19 Feb 2024400,000.00404,500.00394,000.00394,500.00394,500.00346,748
16 Feb 2024394,000.00408,500.00394,000.00404,500.00404,500.00521,244
15 Feb 2024393,000.00393,000.00385,500.00387,000.00387,000.00258,465
14 Feb 2024385,000.00390,000.00380,000.00386,500.00386,500.00205,747
13 Feb 2024391,000.00393,000.00386,000.00391,000.00391,000.00253,552
08 Feb 2024393,000.00394,500.00385,000.00385,000.00385,000.00368,228
07 Feb 2024378,000.00395,000.00378,000.00382,000.00382,000.00454,296
06 Feb 2024382,500.00385,000.00374,000.00374,000.00374,000.00348,821
05 Feb 2024396,000.00399,000.00387,000.00387,000.00387,000.00327,198
02 Feb 2024377,000.00395,000.00376,500.00393,000.00393,000.00380,372
01 Feb 2024369,000.00379,500.00366,000.00377,500.00377,500.00305,271
31 Jan 2024371,000.00385,000.00368,500.00372,500.00372,500.00352,675
30 Jan 2024383,500.00390,000.00373,500.00374,500.00374,500.00524,836
29 Jan 2024363,500.00384,000.00360,500.00379,000.00379,000.00557,298
26 Jan 2024342,500.00366,000.00342,000.00360,500.00360,500.00597,180
25 Jan 2024351,000.00353,500.00345,000.00347,500.00347,500.00436,330
24 Jan 2024358,500.00361,500.00350,000.00354,000.00354,000.00519,692
23 Jan 2024354,000.00362,500.00354,000.00358,500.00358,500.00533,096
22 Jan 2024374,000.00376,000.00358,000.00358,000.00358,000.00571,765
19 Jan 2024380,000.00384,500.00373,500.00374,000.00374,000.00329,271
18 Jan 2024372,000.00388,500.00367,500.00376,500.00376,500.00477,618
17 Jan 2024395,000.00397,500.00379,000.00379,000.00379,000.00511,751
16 Jan 2024398,500.00405,500.00395,000.00395,000.00395,000.00312,693
15 Jan 2024400,000.00402,500.00396,500.00400,000.00400,000.00136,065
12 Jan 2024417,000.00418,500.00405,500.00408,000.00408,000.00369,362
11 Jan 2024415,500.00421,500.00415,500.00416,500.00416,500.00331,233
10 Jan 2024430,000.00431,500.00416,000.00416,500.00416,500.00562,351
09 Jan 2024442,000.00442,000.00432,000.00432,000.00432,000.00210,683
08 Jan 2024445,000.00446,000.00435,500.00436,000.00436,000.00213,935
05 Jan 2024445,500.00449,000.00442,000.00445,000.00445,000.00172,950
04 Jan 2024444,500.00448,500.00440,000.00445,000.00445,000.00201,870
03 Jan 2024462,000.00462,000.00446,500.00446,500.00446,500.00350,254
02 Jan 2024469,000.00469,500.00463,000.00467,000.00467,000.00195,216
28 Dec 2023463,500.00472,000.00458,000.00472,000.00472,000.00301,048
27 Dec 2023451,000.00459,000.00450,000.00455,500.00455,500.00173,135
27 Dec 20231000 Dividend
26 Dec 2023454,000.00456,500.00446,500.00447,000.00446,000.00141,182
22 Dec 2023454,000.00457,000.00450,500.00450,500.00449,492.16166,640
21 Dec 2023455,000.00456,500.00449,500.00451,000.00449,991.06243,286
20 Dec 2023453,500.00463,000.00453,000.00462,000.00460,966.44308,987
19 Dec 2023451,000.00452,500.00446,500.00450,500.00449,492.16213,617
18 Dec 2023457,500.00459,000.00450,000.00451,500.00450,489.94214,655
15 Dec 2023459,500.00467,000.00449,000.00452,500.00451,487.69478,586
14 Dec 2023436,500.00450,500.00431,000.00448,500.00447,496.66484,805
13 Dec 2023442,000.00443,000.00429,000.00429,500.00428,539.16311,146
12 Dec 2023446,500.00449,500.00443,000.00445,500.00444,503.34234,611
11 Dec 2023451,000.00457,000.00440,500.00446,000.00445,002.25305,967
08 Dec 2023448,000.00457,000.00444,500.00450,000.00448,993.28220,251
07 Dec 2023439,000.00447,000.00435,500.00443,500.00442,507.81268,573
06 Dec 2023445,000.00445,000.00432,500.00433,500.00432,530.19350,012
05 Dec 2023439,500.00447,000.00436,500.00444,000.00443,006.72193,240
04 Dec 2023451,000.00456,000.00433,500.00439,500.00438,516.78471,966
01 Dec 2023467,500.00467,500.00447,000.00447,000.00446,000.00436,363
30 Nov 2023471,000.00473,500.00463,500.00472,000.00470,944.06383,120
29 Nov 2023460,500.00474,500.00454,000.00471,500.00470,445.19245,968
28 Nov 2023456,500.00459,500.00452,500.00455,000.00453,982.09219,732
27 Nov 2023465,000.00466,500.00453,000.00453,500.00452,485.47206,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...