Australia markets close in 27 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
553,000.00+7,000.00 (+1.28%)
As of 01:24PM KST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022550,000.00558,000.00537,000.00553,000.00553,000.00221,605
30 Sept 2022564,000.00575,000.00544,000.00546,000.00546,000.00304,306
29 Sept 2022575,000.00584,000.00561,000.00566,000.00566,000.00206,761
28 Sept 2022583,000.00585,000.00558,000.00564,000.00564,000.00282,787
27 Sept 2022597,000.00599,000.00575,000.00587,000.00587,000.00238,755
26 Sept 2022601,000.00609,000.00594,000.00597,000.00597,000.00290,293
23 Sept 2022630,000.00632,000.00602,000.00610,000.00610,000.00224,897
22 Sept 2022612,000.00629,000.00608,000.00629,000.00629,000.00204,887
21 Sept 2022626,000.00630,000.00611,000.00619,000.00619,000.00205,622
20 Sept 2022616,000.00634,000.00608,000.00634,000.00634,000.00409,410
19 Sept 2022605,000.00618,000.00602,000.00608,000.00608,000.00170,247
16 Sept 2022609,000.00621,000.00598,000.00602,000.00602,000.00261,922
15 Sept 2022620,000.00627,000.00612,000.00615,000.00615,000.00256,350
14 Sept 2022585,000.00620,000.00584,000.00614,000.00614,000.00347,760
13 Sept 2022586,000.00604,000.00581,000.00602,000.00602,000.00330,971
08 Sept 2022563,000.00575,000.00562,000.00571,000.00571,000.00267,652
07 Sept 2022560,000.00564,000.00551,000.00554,000.00554,000.00196,428
06 Sept 2022567,000.00573,000.00556,000.00560,000.00560,000.00148,884
05 Sept 2022577,000.00580,000.00563,000.00566,000.00566,000.00147,978
02 Sept 2022581,000.00587,000.00575,000.00576,000.00576,000.00144,359
01 Sept 2022589,000.00590,000.00575,000.00575,000.00575,000.00229,244
31 Aug 2022570,000.00598,000.00570,000.00598,000.00598,000.00259,414
30 Aug 2022575,000.00580,000.00568,000.00578,000.00578,000.00164,011
29 Aug 2022568,000.00579,000.00567,000.00576,000.00576,000.00145,630
26 Aug 2022588,000.00592,000.00584,000.00586,000.00586,000.00128,465
25 Aug 2022593,000.00593,000.00573,000.00587,000.00587,000.00191,546
24 Aug 2022592,000.00599,000.00587,000.00591,000.00591,000.00150,398
23 Aug 2022596,000.00604,000.00581,000.00587,000.00587,000.00262,590
22 Aug 2022611,000.00611,000.00600,000.00600,000.00600,000.00142,151
19 Aug 2022626,000.00629,000.00612,000.00618,000.00618,000.00125,008
18 Aug 2022618,000.00625,000.00611,000.00624,000.00624,000.00178,637
17 Aug 2022628,000.00632,000.00622,000.00629,000.00629,000.00151,591
16 Aug 2022635,000.00635,000.00626,000.00632,000.00632,000.00165,034
12 Aug 2022618,000.00625,000.00616,000.00623,000.00623,000.00171,992
11 Aug 2022619,000.00620,000.00611,000.00619,000.00619,000.00208,904
10 Aug 2022618,000.00625,000.00611,000.00612,000.00612,000.00257,198
09 Aug 2022606,000.00618,000.00601,000.00615,000.00615,000.00330,880
08 Aug 2022596,000.00603,000.00592,000.00597,000.00597,000.00160,298
05 Aug 2022592,000.00600,000.00590,000.00598,000.00598,000.00273,716
04 Aug 2022595,000.00596,000.00580,000.00589,000.00589,000.00206,105
03 Aug 2022572,000.00588,000.00572,000.00586,000.00586,000.00240,480
02 Aug 2022589,000.00589,000.00571,000.00572,000.00572,000.00223,615
01 Aug 2022569,000.00583,000.00562,000.00583,000.00583,000.00339,889
29 July 2022586,000.00594,000.00554,000.00569,000.00569,000.00603,105
28 July 2022561,000.00579,000.00558,000.00578,000.00578,000.00258,164
27 July 2022564,000.00568,000.00550,000.00556,000.00556,000.00163,531
26 July 2022557,000.00563,000.00549,000.00563,000.00563,000.00130,874
25 July 2022566,000.00572,000.00557,000.00558,000.00558,000.00173,284
22 July 2022568,000.00574,000.00562,000.00568,000.00568,000.00143,092
21 July 2022564,000.00574,000.00558,000.00567,000.00567,000.00220,943
20 July 2022557,000.00565,000.00550,000.00559,000.00559,000.00257,037
19 July 2022549,000.00554,000.00543,000.00545,000.00545,000.00134,849
18 July 2022550,000.00557,000.00538,000.00546,000.00546,000.00155,669
15 July 2022547,000.00556,000.00542,000.00548,000.00548,000.00229,081
14 July 2022537,000.00550,000.00534,000.00541,000.00541,000.00329,995
13 July 2022527,000.00538,000.00520,000.00528,000.00528,000.00217,216
12 July 2022523,000.00529,000.00512,000.00528,000.00528,000.00176,818
11 July 2022539,000.00548,000.00523,000.00527,000.00527,000.00175,385
08 July 2022554,000.00559,000.00531,000.00537,000.00537,000.00236,160
07 July 2022531,000.00546,000.00529,000.00541,000.00541,000.00210,515
06 July 2022530,000.00533,000.00517,000.00522,000.00522,000.00212,320
05 July 2022512,000.00536,000.00509,000.00536,000.00536,000.00206,871
04 July 2022510,000.00516,000.00501,000.00506,000.00506,000.00209,007
01 July 2022532,000.00535,000.00509,000.00512,000.00512,000.00339,486
30 June 2022564,000.00569,000.00532,000.00532,000.00532,000.00460,818
29 June 2022571,000.00579,000.00569,000.00570,000.00570,000.00172,702
28 June 2022568,000.00581,000.00565,000.00581,000.00581,000.00235,259
27 June 2022563,000.00577,000.00561,000.00569,000.00569,000.00257,213
24 June 2022534,000.00552,000.00527,000.00550,000.00550,000.00267,270
23 June 2022537,000.00550,000.00532,000.00533,000.00533,000.00276,032
22 June 2022574,000.00575,000.00537,000.00537,000.00537,000.00322,294
21 June 2022569,000.00577,000.00564,000.00572,000.00572,000.00258,060
20 June 2022560,000.00573,000.00548,000.00559,000.00559,000.00253,537
17 June 2022541,000.00565,000.00535,000.00556,000.00556,000.00397,490
16 June 2022537,000.00563,000.00537,000.00549,000.00549,000.00324,363
15 June 2022534,000.00537,000.00521,000.00528,000.00528,000.00218,355
14 June 2022538,000.00539,000.00518,000.00531,000.00531,000.00440,669
13 June 2022546,000.00560,000.00546,000.00549,000.00549,000.00208,536
10 June 2022549,000.00563,000.00548,000.00560,000.00560,000.00194,053
09 June 2022547,000.00556,000.00539,000.00556,000.00556,000.00419,645
08 June 2022546,000.00551,000.00542,000.00547,000.00547,000.00260,244
07 June 2022562,000.00564,000.00536,000.00536,000.00536,000.00492,451
03 June 2022573,000.00575,000.00566,000.00569,000.00569,000.00193,614
02 June 2022569,000.00572,000.00563,000.00569,000.00569,000.00246,437
31 May 2022576,000.00580,000.00564,000.00575,000.00575,000.00586,302
30 May 2022597,000.00598,000.00569,000.00581,000.00581,000.00392,919
27 May 2022590,000.00596,000.00585,000.00590,000.00590,000.00196,176
26 May 2022591,000.00593,000.00579,000.00582,000.00582,000.00203,198
25 May 2022590,000.00592,000.00579,000.00588,000.00588,000.00232,037
24 May 2022614,000.00614,000.00583,000.00585,000.00585,000.00315,943
23 May 2022615,000.00623,000.00606,000.00611,000.00611,000.00213,765
20 May 2022595,000.00610,000.00594,000.00605,000.00605,000.00280,576
19 May 2022586,000.00596,000.00586,000.00591,000.00591,000.00193,112
18 May 2022599,000.00607,000.00592,000.00603,000.00603,000.00202,035
17 May 2022589,000.00594,000.00587,000.00591,000.00591,000.00132,614
16 May 2022598,000.00603,000.00581,000.00587,000.00587,000.00140,125
13 May 2022569,000.00593,000.00569,000.00589,000.00589,000.00247,619
12 May 2022571,000.00584,000.00564,000.00564,000.00564,000.00316,270
11 May 2022587,000.00591,000.00575,000.00584,000.00584,000.00277,659
10 May 2022576,000.00597,000.00568,000.00593,000.00593,000.00388,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...