Samsung SDI Co., Ltd. (006400.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:24PM KST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 550,000.00 | 558,000.00 | 537,000.00 | 553,000.00 | 553,000.00 | 221,605 |
| 30 Sept 2022 | 564,000.00 | 575,000.00 | 544,000.00 | 546,000.00 | 546,000.00 | 304,306 |
| 29 Sept 2022 | 575,000.00 | 584,000.00 | 561,000.00 | 566,000.00 | 566,000.00 | 206,761 |
| 28 Sept 2022 | 583,000.00 | 585,000.00 | 558,000.00 | 564,000.00 | 564,000.00 | 282,787 |
| 27 Sept 2022 | 597,000.00 | 599,000.00 | 575,000.00 | 587,000.00 | 587,000.00 | 238,755 |
| 26 Sept 2022 | 601,000.00 | 609,000.00 | 594,000.00 | 597,000.00 | 597,000.00 | 290,293 |
| 23 Sept 2022 | 630,000.00 | 632,000.00 | 602,000.00 | 610,000.00 | 610,000.00 | 224,897 |
| 22 Sept 2022 | 612,000.00 | 629,000.00 | 608,000.00 | 629,000.00 | 629,000.00 | 204,887 |
| 21 Sept 2022 | 626,000.00 | 630,000.00 | 611,000.00 | 619,000.00 | 619,000.00 | 205,622 |
| 20 Sept 2022 | 616,000.00 | 634,000.00 | 608,000.00 | 634,000.00 | 634,000.00 | 409,410 |
| 19 Sept 2022 | 605,000.00 | 618,000.00 | 602,000.00 | 608,000.00 | 608,000.00 | 170,247 |
| 16 Sept 2022 | 609,000.00 | 621,000.00 | 598,000.00 | 602,000.00 | 602,000.00 | 261,922 |
| 15 Sept 2022 | 620,000.00 | 627,000.00 | 612,000.00 | 615,000.00 | 615,000.00 | 256,350 |
| 14 Sept 2022 | 585,000.00 | 620,000.00 | 584,000.00 | 614,000.00 | 614,000.00 | 347,760 |
| 13 Sept 2022 | 586,000.00 | 604,000.00 | 581,000.00 | 602,000.00 | 602,000.00 | 330,971 |
| 08 Sept 2022 | 563,000.00 | 575,000.00 | 562,000.00 | 571,000.00 | 571,000.00 | 267,652 |
| 07 Sept 2022 | 560,000.00 | 564,000.00 | 551,000.00 | 554,000.00 | 554,000.00 | 196,428 |
| 06 Sept 2022 | 567,000.00 | 573,000.00 | 556,000.00 | 560,000.00 | 560,000.00 | 148,884 |
| 05 Sept 2022 | 577,000.00 | 580,000.00 | 563,000.00 | 566,000.00 | 566,000.00 | 147,978 |
| 02 Sept 2022 | 581,000.00 | 587,000.00 | 575,000.00 | 576,000.00 | 576,000.00 | 144,359 |
| 01 Sept 2022 | 589,000.00 | 590,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 229,244 |
| 31 Aug 2022 | 570,000.00 | 598,000.00 | 570,000.00 | 598,000.00 | 598,000.00 | 259,414 |
| 30 Aug 2022 | 575,000.00 | 580,000.00 | 568,000.00 | 578,000.00 | 578,000.00 | 164,011 |
| 29 Aug 2022 | 568,000.00 | 579,000.00 | 567,000.00 | 576,000.00 | 576,000.00 | 145,630 |
| 26 Aug 2022 | 588,000.00 | 592,000.00 | 584,000.00 | 586,000.00 | 586,000.00 | 128,465 |
| 25 Aug 2022 | 593,000.00 | 593,000.00 | 573,000.00 | 587,000.00 | 587,000.00 | 191,546 |
| 24 Aug 2022 | 592,000.00 | 599,000.00 | 587,000.00 | 591,000.00 | 591,000.00 | 150,398 |
| 23 Aug 2022 | 596,000.00 | 604,000.00 | 581,000.00 | 587,000.00 | 587,000.00 | 262,590 |
| 22 Aug 2022 | 611,000.00 | 611,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 142,151 |
| 19 Aug 2022 | 626,000.00 | 629,000.00 | 612,000.00 | 618,000.00 | 618,000.00 | 125,008 |
| 18 Aug 2022 | 618,000.00 | 625,000.00 | 611,000.00 | 624,000.00 | 624,000.00 | 178,637 |
| 17 Aug 2022 | 628,000.00 | 632,000.00 | 622,000.00 | 629,000.00 | 629,000.00 | 151,591 |
| 16 Aug 2022 | 635,000.00 | 635,000.00 | 626,000.00 | 632,000.00 | 632,000.00 | 165,034 |
| 12 Aug 2022 | 618,000.00 | 625,000.00 | 616,000.00 | 623,000.00 | 623,000.00 | 171,992 |
| 11 Aug 2022 | 619,000.00 | 620,000.00 | 611,000.00 | 619,000.00 | 619,000.00 | 208,904 |
| 10 Aug 2022 | 618,000.00 | 625,000.00 | 611,000.00 | 612,000.00 | 612,000.00 | 257,198 |
| 09 Aug 2022 | 606,000.00 | 618,000.00 | 601,000.00 | 615,000.00 | 615,000.00 | 330,880 |
| 08 Aug 2022 | 596,000.00 | 603,000.00 | 592,000.00 | 597,000.00 | 597,000.00 | 160,298 |
| 05 Aug 2022 | 592,000.00 | 600,000.00 | 590,000.00 | 598,000.00 | 598,000.00 | 273,716 |
| 04 Aug 2022 | 595,000.00 | 596,000.00 | 580,000.00 | 589,000.00 | 589,000.00 | 206,105 |
| 03 Aug 2022 | 572,000.00 | 588,000.00 | 572,000.00 | 586,000.00 | 586,000.00 | 240,480 |
| 02 Aug 2022 | 589,000.00 | 589,000.00 | 571,000.00 | 572,000.00 | 572,000.00 | 223,615 |
| 01 Aug 2022 | 569,000.00 | 583,000.00 | 562,000.00 | 583,000.00 | 583,000.00 | 339,889 |
| 29 July 2022 | 586,000.00 | 594,000.00 | 554,000.00 | 569,000.00 | 569,000.00 | 603,105 |
| 28 July 2022 | 561,000.00 | 579,000.00 | 558,000.00 | 578,000.00 | 578,000.00 | 258,164 |
| 27 July 2022 | 564,000.00 | 568,000.00 | 550,000.00 | 556,000.00 | 556,000.00 | 163,531 |
| 26 July 2022 | 557,000.00 | 563,000.00 | 549,000.00 | 563,000.00 | 563,000.00 | 130,874 |
| 25 July 2022 | 566,000.00 | 572,000.00 | 557,000.00 | 558,000.00 | 558,000.00 | 173,284 |
| 22 July 2022 | 568,000.00 | 574,000.00 | 562,000.00 | 568,000.00 | 568,000.00 | 143,092 |
| 21 July 2022 | 564,000.00 | 574,000.00 | 558,000.00 | 567,000.00 | 567,000.00 | 220,943 |
| 20 July 2022 | 557,000.00 | 565,000.00 | 550,000.00 | 559,000.00 | 559,000.00 | 257,037 |
| 19 July 2022 | 549,000.00 | 554,000.00 | 543,000.00 | 545,000.00 | 545,000.00 | 134,849 |
| 18 July 2022 | 550,000.00 | 557,000.00 | 538,000.00 | 546,000.00 | 546,000.00 | 155,669 |
| 15 July 2022 | 547,000.00 | 556,000.00 | 542,000.00 | 548,000.00 | 548,000.00 | 229,081 |
| 14 July 2022 | 537,000.00 | 550,000.00 | 534,000.00 | 541,000.00 | 541,000.00 | 329,995 |
| 13 July 2022 | 527,000.00 | 538,000.00 | 520,000.00 | 528,000.00 | 528,000.00 | 217,216 |
| 12 July 2022 | 523,000.00 | 529,000.00 | 512,000.00 | 528,000.00 | 528,000.00 | 176,818 |
| 11 July 2022 | 539,000.00 | 548,000.00 | 523,000.00 | 527,000.00 | 527,000.00 | 175,385 |
| 08 July 2022 | 554,000.00 | 559,000.00 | 531,000.00 | 537,000.00 | 537,000.00 | 236,160 |
| 07 July 2022 | 531,000.00 | 546,000.00 | 529,000.00 | 541,000.00 | 541,000.00 | 210,515 |
| 06 July 2022 | 530,000.00 | 533,000.00 | 517,000.00 | 522,000.00 | 522,000.00 | 212,320 |
| 05 July 2022 | 512,000.00 | 536,000.00 | 509,000.00 | 536,000.00 | 536,000.00 | 206,871 |
| 04 July 2022 | 510,000.00 | 516,000.00 | 501,000.00 | 506,000.00 | 506,000.00 | 209,007 |
| 01 July 2022 | 532,000.00 | 535,000.00 | 509,000.00 | 512,000.00 | 512,000.00 | 339,486 |
| 30 June 2022 | 564,000.00 | 569,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | 460,818 |
| 29 June 2022 | 571,000.00 | 579,000.00 | 569,000.00 | 570,000.00 | 570,000.00 | 172,702 |
| 28 June 2022 | 568,000.00 | 581,000.00 | 565,000.00 | 581,000.00 | 581,000.00 | 235,259 |
| 27 June 2022 | 563,000.00 | 577,000.00 | 561,000.00 | 569,000.00 | 569,000.00 | 257,213 |
| 24 June 2022 | 534,000.00 | 552,000.00 | 527,000.00 | 550,000.00 | 550,000.00 | 267,270 |
| 23 June 2022 | 537,000.00 | 550,000.00 | 532,000.00 | 533,000.00 | 533,000.00 | 276,032 |
| 22 June 2022 | 574,000.00 | 575,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 322,294 |
| 21 June 2022 | 569,000.00 | 577,000.00 | 564,000.00 | 572,000.00 | 572,000.00 | 258,060 |
| 20 June 2022 | 560,000.00 | 573,000.00 | 548,000.00 | 559,000.00 | 559,000.00 | 253,537 |
| 17 June 2022 | 541,000.00 | 565,000.00 | 535,000.00 | 556,000.00 | 556,000.00 | 397,490 |
| 16 June 2022 | 537,000.00 | 563,000.00 | 537,000.00 | 549,000.00 | 549,000.00 | 324,363 |
| 15 June 2022 | 534,000.00 | 537,000.00 | 521,000.00 | 528,000.00 | 528,000.00 | 218,355 |
| 14 June 2022 | 538,000.00 | 539,000.00 | 518,000.00 | 531,000.00 | 531,000.00 | 440,669 |
| 13 June 2022 | 546,000.00 | 560,000.00 | 546,000.00 | 549,000.00 | 549,000.00 | 208,536 |
| 10 June 2022 | 549,000.00 | 563,000.00 | 548,000.00 | 560,000.00 | 560,000.00 | 194,053 |
| 09 June 2022 | 547,000.00 | 556,000.00 | 539,000.00 | 556,000.00 | 556,000.00 | 419,645 |
| 08 June 2022 | 546,000.00 | 551,000.00 | 542,000.00 | 547,000.00 | 547,000.00 | 260,244 |
| 07 June 2022 | 562,000.00 | 564,000.00 | 536,000.00 | 536,000.00 | 536,000.00 | 492,451 |
| 03 June 2022 | 573,000.00 | 575,000.00 | 566,000.00 | 569,000.00 | 569,000.00 | 193,614 |
| 02 June 2022 | 569,000.00 | 572,000.00 | 563,000.00 | 569,000.00 | 569,000.00 | 246,437 |
| 31 May 2022 | 576,000.00 | 580,000.00 | 564,000.00 | 575,000.00 | 575,000.00 | 586,302 |
| 30 May 2022 | 597,000.00 | 598,000.00 | 569,000.00 | 581,000.00 | 581,000.00 | 392,919 |
| 27 May 2022 | 590,000.00 | 596,000.00 | 585,000.00 | 590,000.00 | 590,000.00 | 196,176 |
| 26 May 2022 | 591,000.00 | 593,000.00 | 579,000.00 | 582,000.00 | 582,000.00 | 203,198 |
| 25 May 2022 | 590,000.00 | 592,000.00 | 579,000.00 | 588,000.00 | 588,000.00 | 232,037 |
| 24 May 2022 | 614,000.00 | 614,000.00 | 583,000.00 | 585,000.00 | 585,000.00 | 315,943 |
| 23 May 2022 | 615,000.00 | 623,000.00 | 606,000.00 | 611,000.00 | 611,000.00 | 213,765 |
| 20 May 2022 | 595,000.00 | 610,000.00 | 594,000.00 | 605,000.00 | 605,000.00 | 280,576 |
| 19 May 2022 | 586,000.00 | 596,000.00 | 586,000.00 | 591,000.00 | 591,000.00 | 193,112 |
| 18 May 2022 | 599,000.00 | 607,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | 202,035 |
| 17 May 2022 | 589,000.00 | 594,000.00 | 587,000.00 | 591,000.00 | 591,000.00 | 132,614 |
| 16 May 2022 | 598,000.00 | 603,000.00 | 581,000.00 | 587,000.00 | 587,000.00 | 140,125 |
| 13 May 2022 | 569,000.00 | 593,000.00 | 569,000.00 | 589,000.00 | 589,000.00 | 247,619 |
| 12 May 2022 | 571,000.00 | 584,000.00 | 564,000.00 | 564,000.00 | 564,000.00 | 316,270 |
| 11 May 2022 | 587,000.00 | 591,000.00 | 575,000.00 | 584,000.00 | 584,000.00 | 277,659 |
| 10 May 2022 | 576,000.00 | 597,000.00 | 568,000.00 | 593,000.00 | 593,000.00 | 388,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
