Samsung SDI Co., Ltd. (006400.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 03:30PM KST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 0.00 | 0.00 | 0.00 | 719,000.00 | 719,000.00 | - |
| 23 Mar 2023 | 721,000.00 | 751,000.00 | 721,000.00 | 746,000.00 | 746,000.00 | 294,624 |
| 22 Mar 2023 | 725,000.00 | 735,000.00 | 720,000.00 | 732,000.00 | 732,000.00 | 241,511 |
| 21 Mar 2023 | 725,000.00 | 732,000.00 | 708,000.00 | 717,000.00 | 717,000.00 | 217,229 |
| 20 Mar 2023 | 709,000.00 | 724,000.00 | 707,000.00 | 715,000.00 | 715,000.00 | 178,753 |
| 17 Mar 2023 | 745,000.00 | 747,000.00 | 705,000.00 | 721,000.00 | 721,000.00 | 344,508 |
| 16 Mar 2023 | 724,000.00 | 739,000.00 | 716,000.00 | 739,000.00 | 739,000.00 | 214,875 |
| 15 Mar 2023 | 728,000.00 | 748,000.00 | 726,000.00 | 734,000.00 | 734,000.00 | 237,535 |
| 14 Mar 2023 | 728,000.00 | 733,000.00 | 711,000.00 | 725,000.00 | 725,000.00 | 291,764 |
| 13 Mar 2023 | 738,000.00 | 745,000.00 | 722,000.00 | 738,000.00 | 738,000.00 | 212,946 |
| 10 Mar 2023 | 722,000.00 | 741,000.00 | 721,000.00 | 737,000.00 | 737,000.00 | 233,482 |
| 09 Mar 2023 | 756,000.00 | 757,000.00 | 730,000.00 | 732,000.00 | 732,000.00 | 406,161 |
| 08 Mar 2023 | 786,000.00 | 786,000.00 | 754,000.00 | 754,000.00 | 754,000.00 | 467,520 |
| 07 Mar 2023 | 779,000.00 | 801,000.00 | 768,000.00 | 793,000.00 | 793,000.00 | 599,331 |
| 06 Mar 2023 | 748,000.00 | 781,000.00 | 743,000.00 | 781,000.00 | 781,000.00 | 754,225 |
| 03 Mar 2023 | 711,000.00 | 740,000.00 | 705,000.00 | 731,000.00 | 731,000.00 | 327,824 |
| 02 Mar 2023 | 693,000.00 | 713,000.00 | 693,000.00 | 710,000.00 | 710,000.00 | 312,760 |
| 28 Feb 2023 | 683,000.00 | 703,000.00 | 681,000.00 | 696,000.00 | 696,000.00 | 272,721 |
| 27 Feb 2023 | 669,000.00 | 679,000.00 | 667,000.00 | 678,000.00 | 678,000.00 | 167,158 |
| 24 Feb 2023 | 681,000.00 | 696,000.00 | 678,000.00 | 680,000.00 | 680,000.00 | 1,443 |
| 23 Feb 2023 | 680,000.00 | 688,000.00 | 668,000.00 | 681,000.00 | 681,000.00 | 824 |
| 22 Feb 2023 | 682,000.00 | 690,000.00 | 677,000.00 | 684,000.00 | 684,000.00 | 775 |
| 21 Feb 2023 | 693,000.00 | 700,000.00 | 687,000.00 | 692,000.00 | 692,000.00 | 1,479 |
| 20 Feb 2023 | 694,000.00 | 696,000.00 | 678,000.00 | 692,000.00 | 692,000.00 | 1,072 |
| 17 Feb 2023 | 722,000.00 | 728,000.00 | 702,000.00 | 703,000.00 | 703,000.00 | 1,858 |
| 16 Feb 2023 | 730,000.00 | 738,000.00 | 726,000.00 | 734,000.00 | 734,000.00 | 884 |
| 15 Feb 2023 | 739,000.00 | 743,000.00 | 724,000.00 | 726,000.00 | 726,000.00 | 873 |
| 14 Feb 2023 | 727,000.00 | 740,000.00 | 725,000.00 | 739,000.00 | 739,000.00 | 534 |
| 13 Feb 2023 | 729,000.00 | 729,000.00 | 718,000.00 | 723,000.00 | 723,000.00 | 771 |
| 10 Feb 2023 | 727,000.00 | 736,000.00 | 718,000.00 | 732,000.00 | 732,000.00 | 1,059 |
| 09 Feb 2023 | 726,000.00 | 739,000.00 | 723,000.00 | 730,000.00 | 730,000.00 | 1,336 |
| 08 Feb 2023 | 715,000.00 | 733,000.00 | 709,000.00 | 728,000.00 | 728,000.00 | 830 |
| 07 Feb 2023 | 695,000.00 | 717,000.00 | 690,000.00 | 711,000.00 | 711,000.00 | 507 |
| 06 Feb 2023 | 707,000.00 | 716,000.00 | 701,000.00 | 701,000.00 | 701,000.00 | 2,181 |
| 03 Feb 2023 | 723,000.00 | 724,000.00 | 702,000.00 | 714,000.00 | 714,000.00 | 746 |
| 02 Feb 2023 | 722,000.00 | 729,000.00 | 712,000.00 | 716,000.00 | 716,000.00 | 560 |
| 01 Feb 2023 | 697,000.00 | 721,000.00 | 691,000.00 | 720,000.00 | 720,000.00 | 983 |
| 31 Jan 2023 | 697,000.00 | 704,000.00 | 682,000.00 | 687,000.00 | 687,000.00 | 1,151 |
| 30 Jan 2023 | 694,000.00 | 694,000.00 | 680,000.00 | 687,000.00 | 687,000.00 | 5,865 |
| 27 Jan 2023 | 680,000.00 | 689,000.00 | 668,000.00 | 687,000.00 | 687,000.00 | 943 |
| 26 Jan 2023 | 658,000.00 | 676,000.00 | 644,000.00 | 672,000.00 | 672,000.00 | 801 |
| 25 Jan 2023 | 635,000.00 | 652,000.00 | 632,000.00 | 649,000.00 | 649,000.00 | 1,121 |
| 20 Jan 2023 | 613,000.00 | 620,000.00 | 608,000.00 | 619,000.00 | 619,000.00 | 152,086 |
| 19 Jan 2023 | 611,000.00 | 617,000.00 | 604,000.00 | 610,000.00 | 610,000.00 | 150,375 |
| 18 Jan 2023 | 620,000.00 | 620,000.00 | 606,000.00 | 613,000.00 | 613,000.00 | 129,238 |
| 17 Jan 2023 | 622,000.00 | 624,000.00 | 611,000.00 | 616,000.00 | 616,000.00 | 133,980 |
| 16 Jan 2023 | 630,000.00 | 637,000.00 | 622,000.00 | 624,000.00 | 624,000.00 | 129,998 |
| 13 Jan 2023 | 629,000.00 | 638,000.00 | 629,000.00 | 631,000.00 | 631,000.00 | 155,677 |
| 12 Jan 2023 | 631,000.00 | 633,000.00 | 622,000.00 | 629,000.00 | 629,000.00 | 240,833 |
| 11 Jan 2023 | 618,000.00 | 626,000.00 | 612,000.00 | 624,000.00 | 624,000.00 | 215,996 |
| 10 Jan 2023 | 606,000.00 | 620,000.00 | 604,000.00 | 612,000.00 | 612,000.00 | 248,950 |
| 09 Jan 2023 | 592,000.00 | 602,000.00 | 586,000.00 | 600,000.00 | 600,000.00 | 227,969 |
| 06 Jan 2023 | 578,000.00 | 594,000.00 | 574,000.00 | 586,000.00 | 586,000.00 | 224,115 |
| 05 Jan 2023 | 612,000.00 | 612,000.00 | 582,000.00 | 583,000.00 | 583,000.00 | 367,433 |
| 04 Jan 2023 | 596,000.00 | 606,000.00 | 581,000.00 | 603,000.00 | 603,000.00 | 223,659 |
| 03 Jan 2023 | 613,000.00 | 618,000.00 | 596,000.00 | 605,000.00 | 605,000.00 | 203,771 |
| 02 Jan 2023 | 597,000.00 | 616,000.00 | 597,000.00 | 602,000.00 | 602,000.00 | 142,102 |
| 29 Dec 2022 | 604,000.00 | 606,000.00 | 591,000.00 | 591,000.00 | 591,000.00 | 197,767 |
| 28 Dec 2022 | 617,000.00 | 622,000.00 | 600,000.00 | 603,000.00 | 603,000.00 | 238,902 |
| 28 Dec 2022 | 1030 Dividend | |||||
| 27 Dec 2022 | 628,000.00 | 634,000.00 | 617,000.00 | 624,000.00 | 622,970.00 | 178,861 |
| 26 Dec 2022 | 618,000.00 | 627,000.00 | 618,000.00 | 624,000.00 | 622,970.00 | 124,629 |
| 23 Dec 2022 | 626,000.00 | 628,000.00 | 614,000.00 | 622,000.00 | 620,973.31 | 204,131 |
| 22 Dec 2022 | 637,000.00 | 644,000.00 | 631,000.00 | 637,000.00 | 635,948.56 | 169,014 |
| 21 Dec 2022 | 646,000.00 | 646,000.00 | 628,000.00 | 634,000.00 | 632,953.50 | 165,675 |
| 20 Dec 2022 | 646,000.00 | 654,000.00 | 638,000.00 | 645,000.00 | 643,935.31 | 129,253 |
| 19 Dec 2022 | 658,000.00 | 659,000.00 | 642,000.00 | 647,000.00 | 645,932.06 | 199,805 |
| 16 Dec 2022 | 654,000.00 | 667,000.00 | 648,000.00 | 667,000.00 | 665,899.00 | 270,035 |
| 15 Dec 2022 | 661,000.00 | 673,000.00 | 658,000.00 | 665,000.00 | 663,902.31 | 197,735 |
| 14 Dec 2022 | 648,000.00 | 669,000.00 | 648,000.00 | 667,000.00 | 665,899.00 | 221,590 |
| 13 Dec 2022 | 655,000.00 | 664,000.00 | 639,000.00 | 643,000.00 | 641,938.63 | 200,049 |
| 12 Dec 2022 | 638,000.00 | 657,000.00 | 632,000.00 | 650,000.00 | 648,927.06 | 308,741 |
| 09 Dec 2022 | 691,000.00 | 693,000.00 | 645,000.00 | 645,000.00 | 643,935.31 | 429,503 |
| 08 Dec 2022 | 709,000.00 | 716,000.00 | 693,000.00 | 693,000.00 | 691,856.13 | 296,103 |
| 07 Dec 2022 | 706,000.00 | 715,000.00 | 700,000.00 | 708,000.00 | 706,831.38 | 173,357 |
| 06 Dec 2022 | 685,000.00 | 711,000.00 | 681,000.00 | 706,000.00 | 704,834.63 | 212,031 |
| 05 Dec 2022 | 718,000.00 | 720,000.00 | 695,000.00 | 697,000.00 | 695,849.50 | 219,973 |
| 02 Dec 2022 | 722,000.00 | 729,000.00 | 718,000.00 | 718,000.00 | 716,814.88 | 125,481 |
| 01 Dec 2022 | 737,000.00 | 741,000.00 | 725,000.00 | 726,000.00 | 724,801.63 | 155,973 |
| 30 Nov 2022 | 717,000.00 | 729,000.00 | 710,000.00 | 729,000.00 | 727,796.69 | 254,437 |
| 29 Nov 2022 | 724,000.00 | 724,000.00 | 713,000.00 | 718,000.00 | 716,814.88 | 138,313 |
| 28 Nov 2022 | 727,000.00 | 730,000.00 | 715,000.00 | 727,000.00 | 725,800.00 | 190,161 |
| 25 Nov 2022 | 721,000.00 | 729,000.00 | 713,000.00 | 725,000.00 | 723,803.31 | 225,417 |
| 24 Nov 2022 | 713,000.00 | 720,000.00 | 706,000.00 | 720,000.00 | 718,811.56 | 204,323 |
| 23 Nov 2022 | 690,000.00 | 709,000.00 | 688,000.00 | 701,000.00 | 699,842.94 | 199,131 |
| 22 Nov 2022 | 693,000.00 | 704,000.00 | 680,000.00 | 680,000.00 | 678,877.56 | 185,233 |
| 21 Nov 2022 | 705,000.00 | 707,000.00 | 688,000.00 | 694,000.00 | 692,854.44 | 214,237 |
| 18 Nov 2022 | 700,000.00 | 716,000.00 | 696,000.00 | 701,000.00 | 699,842.94 | 171,763 |
| 17 Nov 2022 | 720,000.00 | 721,000.00 | 700,000.00 | 700,000.00 | 698,844.56 | 288,330 |
| 16 Nov 2022 | 722,000.00 | 723,000.00 | 703,000.00 | 722,000.00 | 720,808.25 | 311,376 |
| 15 Nov 2022 | 756,000.00 | 756,000.00 | 715,000.00 | 718,000.00 | 716,814.88 | 584,477 |
| 14 Nov 2022 | 749,000.00 | 783,000.00 | 739,000.00 | 759,000.00 | 757,747.19 | 429,953 |
| 11 Nov 2022 | 741,000.00 | 750,000.00 | 733,000.00 | 747,000.00 | 745,767.00 | 308,615 |
| 10 Nov 2022 | 729,000.00 | 732,000.00 | 717,000.00 | 725,000.00 | 723,803.31 | 330,044 |
| 09 Nov 2022 | 730,000.00 | 738,000.00 | 723,000.00 | 738,000.00 | 736,781.81 | 210,001 |
| 08 Nov 2022 | 734,000.00 | 739,000.00 | 711,000.00 | 730,000.00 | 728,795.06 | 357,230 |
| 07 Nov 2022 | 742,000.00 | 749,000.00 | 733,000.00 | 740,000.00 | 738,778.56 | 235,945 |
| 04 Nov 2022 | 735,000.00 | 742,000.00 | 726,000.00 | 733,000.00 | 731,790.06 | 267,670 |
| 03 Nov 2022 | 710,000.00 | 745,000.00 | 709,000.00 | 739,000.00 | 737,780.19 | 358,152 |
| 02 Nov 2022 | 750,000.00 | 754,000.00 | 715,000.00 | 725,000.00 | 723,803.31 | 494,088 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
