Samsung SDI Co., Ltd. (006400.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 10:53AM KST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 374,000.00 | 378,000.00 | 366,000.00 | 369,500.00 | 369,500.00 | 211,586 |
| 13 Sept 2024 | 365,000.00 | 371,000.00 | 360,500.00 | 365,000.00 | 365,000.00 | 273,600 |
| 12 Sept 2024 | 368,000.00 | 371,000.00 | 359,000.00 | 364,000.00 | 364,000.00 | 449,547 |
| 11 Sept 2024 | 333,000.00 | 367,500.00 | 332,500.00 | 366,000.00 | 366,000.00 | 702,797 |
| 10 Sept 2024 | 346,000.00 | 348,000.00 | 332,000.00 | 333,000.00 | 333,000.00 | 331,169 |
| 09 Sept 2024 | 337,500.00 | 347,000.00 | 333,000.00 | 344,000.00 | 344,000.00 | 252,703 |
| 06 Sept 2024 | 367,500.00 | 370,500.00 | 341,000.00 | 343,000.00 | 343,000.00 | 587,735 |
| 05 Sept 2024 | 363,500.00 | 372,500.00 | 357,000.00 | 365,500.00 | 365,500.00 | 390,367 |
| 04 Sept 2024 | 356,500.00 | 366,500.00 | 355,500.00 | 358,000.00 | 358,000.00 | 444,422 |
| 03 Sept 2024 | 373,500.00 | 380,000.00 | 366,000.00 | 371,000.00 | 371,000.00 | 504,052 |
| 02 Sept 2024 | 359,000.00 | 373,000.00 | 358,500.00 | 369,000.00 | 369,000.00 | 697,416 |
| 30 Aug 2024 | 360,500.00 | 361,000.00 | 352,000.00 | 354,000.00 | 354,000.00 | 382,399 |
| 29 Aug 2024 | 339,000.00 | 362,500.00 | 338,000.00 | 358,500.00 | 358,500.00 | 759,750 |
| 28 Aug 2024 | 343,500.00 | 350,500.00 | 337,000.00 | 339,500.00 | 339,500.00 | 562,530 |
| 27 Aug 2024 | 332,500.00 | 346,000.00 | 328,500.00 | 338,000.00 | 338,000.00 | 417,485 |
| 26 Aug 2024 | 334,000.00 | 338,500.00 | 329,000.00 | 332,000.00 | 332,000.00 | 295,574 |
| 23 Aug 2024 | 331,500.00 | 335,500.00 | 327,000.00 | 330,500.00 | 330,500.00 | 194,293 |
| 22 Aug 2024 | 326,500.00 | 338,000.00 | 326,500.00 | 335,500.00 | 335,500.00 | 434,679 |
| 21 Aug 2024 | 309,000.00 | 336,000.00 | 308,500.00 | 328,500.00 | 328,500.00 | 744,340 |
| 20 Aug 2024 | 312,500.00 | 313,500.00 | 305,500.00 | 311,000.00 | 311,000.00 | 402,441 |
| 19 Aug 2024 | 319,500.00 | 319,500.00 | 309,000.00 | 309,000.00 | 309,000.00 | 378,524 |
| 16 Aug 2024 | 329,500.00 | 331,500.00 | 320,000.00 | 320,500.00 | 320,500.00 | 374,911 |
| 14 Aug 2024 | 322,000.00 | 325,500.00 | 319,000.00 | 323,500.00 | 323,500.00 | 254,144 |
| 13 Aug 2024 | 316,500.00 | 325,000.00 | 311,500.00 | 315,500.00 | 315,500.00 | 274,332 |
| 12 Aug 2024 | 311,000.00 | 322,500.00 | 311,000.00 | 319,500.00 | 319,500.00 | 276,860 |
| 09 Aug 2024 | 308,000.00 | 315,500.00 | 304,500.00 | 310,000.00 | 310,000.00 | 352,311 |
| 08 Aug 2024 | 309,500.00 | 313,500.00 | 303,000.00 | 303,000.00 | 303,000.00 | 357,536 |
| 07 Aug 2024 | 312,000.00 | 324,500.00 | 312,000.00 | 316,000.00 | 316,000.00 | 260,387 |
| 06 Aug 2024 | 308,500.00 | 322,500.00 | 308,500.00 | 318,500.00 | 318,500.00 | 406,677 |
| 05 Aug 2024 | 331,500.00 | 332,500.00 | 294,500.00 | 304,000.00 | 304,000.00 | 588,001 |
| 02 Aug 2024 | 326,000.00 | 341,000.00 | 325,500.00 | 336,500.00 | 336,500.00 | 428,561 |
| 01 Aug 2024 | 320,000.00 | 337,500.00 | 318,500.00 | 334,000.00 | 334,000.00 | 457,374 |
| 31 July 2024 | 330,000.00 | 331,500.00 | 312,000.00 | 319,500.00 | 319,500.00 | 808,998 |
| 30 July 2024 | 333,000.00 | 344,500.00 | 330,500.00 | 330,500.00 | 330,500.00 | 423,808 |
| 29 July 2024 | 337,500.00 | 341,000.00 | 331,500.00 | 335,500.00 | 335,500.00 | 279,493 |
| 26 July 2024 | 341,500.00 | 346,500.00 | 337,000.00 | 339,000.00 | 339,000.00 | 179,285 |
| 25 July 2024 | 328,500.00 | 348,000.00 | 328,500.00 | 343,500.00 | 343,500.00 | 400,368 |
| 24 July 2024 | 331,500.00 | 340,500.00 | 330,000.00 | 333,500.00 | 333,500.00 | 231,832 |
| 23 July 2024 | 344,500.00 | 346,000.00 | 334,000.00 | 335,500.00 | 335,500.00 | 390,417 |
| 22 July 2024 | 356,000.00 | 357,000.00 | 342,000.00 | 342,500.00 | 342,500.00 | 398,483 |
| 19 July 2024 | 354,500.00 | 358,500.00 | 352,000.00 | 357,500.00 | 357,500.00 | 267,075 |
| 18 July 2024 | 351,000.00 | 359,000.00 | 350,500.00 | 355,000.00 | 355,000.00 | 290,914 |
| 17 July 2024 | 357,000.00 | 361,500.00 | 356,000.00 | 356,000.00 | 356,000.00 | 371,761 |
| 16 July 2024 | 376,000.00 | 377,000.00 | 359,500.00 | 360,000.00 | 360,000.00 | 582,218 |
| 15 July 2024 | 380,000.00 | 383,000.00 | 375,000.00 | 377,500.00 | 377,500.00 | 227,369 |
| 12 July 2024 | 386,000.00 | 389,500.00 | 378,000.00 | 380,000.00 | 380,000.00 | 436,667 |
| 11 July 2024 | 375,500.00 | 389,500.00 | 369,000.00 | 389,500.00 | 389,500.00 | 625,762 |
| 10 July 2024 | 377,500.00 | 381,000.00 | 370,500.00 | 373,000.00 | 373,000.00 | 345,711 |
| 09 July 2024 | 385,000.00 | 387,500.00 | 382,000.00 | 382,500.00 | 382,500.00 | 271,592 |
| 08 July 2024 | 382,000.00 | 386,000.00 | 374,000.00 | 381,500.00 | 381,500.00 | 293,821 |
| 05 July 2024 | 387,500.00 | 390,000.00 | 378,500.00 | 382,000.00 | 382,000.00 | 536,501 |
| 04 July 2024 | 371,500.00 | 376,000.00 | 368,500.00 | 374,500.00 | 374,500.00 | 464,023 |
| 03 July 2024 | 357,000.00 | 368,000.00 | 353,500.00 | 366,500.00 | 366,500.00 | 636,916 |
| 02 July 2024 | 365,000.00 | 369,500.00 | 351,500.00 | 351,500.00 | 351,500.00 | 516,425 |
| 01 July 2024 | 352,500.00 | 368,500.00 | 352,000.00 | 367,000.00 | 367,000.00 | 455,716 |
| 28 June 2024 | 359,000.00 | 362,500.00 | 351,000.00 | 354,000.00 | 354,000.00 | 545,864 |
| 27 June 2024 | 372,500.00 | 374,000.00 | 361,000.00 | 361,000.00 | 361,000.00 | 448,702 |
| 26 June 2024 | 372,000.00 | 379,000.00 | 369,000.00 | 369,000.00 | 369,000.00 | 310,007 |
| 25 June 2024 | 378,000.00 | 381,500.00 | 368,000.00 | 368,500.00 | 368,500.00 | 395,918 |
| 24 June 2024 | 384,500.00 | 385,000.00 | 377,500.00 | 377,500.00 | 377,500.00 | 296,362 |
| 21 June 2024 | 391,000.00 | 400,000.00 | 389,000.00 | 389,000.00 | 389,000.00 | 326,437 |
| 20 June 2024 | 390,000.00 | 395,000.00 | 388,500.00 | 392,000.00 | 392,000.00 | 215,377 |
| 19 June 2024 | 378,000.00 | 395,500.00 | 376,000.00 | 392,500.00 | 392,500.00 | 337,842 |
| 18 June 2024 | 383,500.00 | 386,500.00 | 375,000.00 | 375,000.00 | 375,000.00 | 258,029 |
| 17 June 2024 | 380,500.00 | 384,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 225,594 |
| 14 June 2024 | 391,500.00 | 392,500.00 | 383,000.00 | 383,500.00 | 383,500.00 | 322,311 |
| 13 June 2024 | 400,000.00 | 402,000.00 | 391,500.00 | 391,500.00 | 391,500.00 | 390,293 |
| 12 June 2024 | 391,000.00 | 401,000.00 | 391,000.00 | 393,500.00 | 393,500.00 | 191,642 |
| 11 June 2024 | 393,000.00 | 401,500.00 | 388,500.00 | 392,500.00 | 392,500.00 | 336,622 |
| 10 June 2024 | 395,500.00 | 401,500.00 | 387,000.00 | 393,000.00 | 393,000.00 | 327,819 |
| 07 June 2024 | 396,500.00 | 402,000.00 | 393,500.00 | 399,000.00 | 399,000.00 | 305,543 |
| 05 June 2024 | 380,500.00 | 399,500.00 | 379,000.00 | 391,500.00 | 391,500.00 | 429,783 |
| 04 June 2024 | 375,000.00 | 384,000.00 | 374,000.00 | 378,000.00 | 378,000.00 | 220,476 |
| 03 June 2024 | 375,000.00 | 385,000.00 | 375,000.00 | 377,000.00 | 377,000.00 | 255,766 |
| 31 May 2024 | 382,500.00 | 386,500.00 | 374,500.00 | 374,500.00 | 374,500.00 | 470,697 |
| 30 May 2024 | 381,000.00 | 388,500.00 | 379,000.00 | 379,000.00 | 379,000.00 | 298,981 |
| 29 May 2024 | 400,000.00 | 403,000.00 | 385,000.00 | 385,000.00 | 385,000.00 | 590,144 |
| 28 May 2024 | 414,500.00 | 414,500.00 | 403,500.00 | 404,500.00 | 404,500.00 | 199,641 |
| 27 May 2024 | 401,000.00 | 416,000.00 | 393,500.00 | 415,000.00 | 415,000.00 | 288,086 |
| 24 May 2024 | 401,000.00 | 404,000.00 | 398,000.00 | 401,000.00 | 401,000.00 | 199,162 |
| 23 May 2024 | 406,000.00 | 414,500.00 | 404,000.00 | 405,500.00 | 405,500.00 | 261,313 |
| 22 May 2024 | 416,000.00 | 418,500.00 | 408,500.00 | 408,500.00 | 408,500.00 | 205,086 |
| 21 May 2024 | 421,000.00 | 421,500.00 | 410,000.00 | 411,500.00 | 411,500.00 | 262,133 |
| 20 May 2024 | 429,500.00 | 431,500.00 | 423,500.00 | 424,000.00 | 424,000.00 | 183,645 |
| 17 May 2024 | 439,500.00 | 444,000.00 | 429,500.00 | 431,000.00 | 431,000.00 | 178,628 |
| 16 May 2024 | 441,500.00 | 444,000.00 | 437,000.00 | 441,500.00 | 441,500.00 | 216,078 |
| 14 May 2024 | 435,500.00 | 443,500.00 | 430,500.00 | 438,500.00 | 438,500.00 | 185,778 |
| 13 May 2024 | 429,000.00 | 435,000.00 | 422,000.00 | 433,000.00 | 433,000.00 | 195,554 |
| 10 May 2024 | 433,500.00 | 435,500.00 | 427,000.00 | 429,000.00 | 429,000.00 | 144,928 |
| 09 May 2024 | 434,000.00 | 436,000.00 | 426,000.00 | 430,500.00 | 430,500.00 | 242,808 |
| 08 May 2024 | 435,500.00 | 441,000.00 | 432,000.00 | 437,000.00 | 437,000.00 | 156,159 |
| 07 May 2024 | 444,500.00 | 446,000.00 | 431,500.00 | 435,000.00 | 435,000.00 | 265,531 |
| 03 May 2024 | 443,000.00 | 445,000.00 | 436,000.00 | 438,000.00 | 438,000.00 | 196,672 |
| 02 May 2024 | 438,000.00 | 452,500.00 | 437,500.00 | 443,500.00 | 443,500.00 | 467,701 |
| 30 Apr 2024 | 426,000.00 | 439,500.00 | 418,500.00 | 434,000.00 | 434,000.00 | 482,425 |
| 29 Apr 2024 | 412,000.00 | 421,000.00 | 411,000.00 | 421,000.00 | 421,000.00 | 233,608 |
| 26 Apr 2024 | 414,500.00 | 416,500.00 | 406,000.00 | 408,500.00 | 408,500.00 | 239,111 |
| 25 Apr 2024 | 414,000.00 | 425,000.00 | 413,500.00 | 413,500.00 | 413,500.00 | 252,901 |
| 24 Apr 2024 | 422,000.00 | 428,500.00 | 417,000.00 | 422,000.00 | 422,000.00 | 337,918 |
| 23 Apr 2024 | 417,000.00 | 422,500.00 | 407,000.00 | 407,000.00 | 407,000.00 | 294,568 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.