006400.KS - Samsung SDI Co., Ltd.

KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 2023722,000.00737,000.00719,000.00733,000.00733,000.00126,451
05 June 2023722,000.00722,000.00710,000.00717,000.00717,000.0077,553
02 June 2023708,000.00718,000.00706,000.00715,000.00715,000.00155,491
01 June 2023718,000.00721,000.00706,000.00708,000.00708,000.00134,626
31 May 2023712,000.00723,000.00712,000.00718,000.00718,000.00280,762
30 May 2023698,000.00724,000.00698,000.00718,000.00718,000.00208,259
26 May 2023697,000.00703,000.00693,000.00693,000.00693,000.00124,561
25 May 2023704,000.00711,000.00700,000.00700,000.00700,000.00179,880
24 May 2023700,000.00714,000.00700,000.00714,000.00714,000.00140,941
23 May 2023703,000.00714,000.00699,000.00710,000.00710,000.00175,511
22 May 2023701,000.00706,000.00692,000.00700,000.00700,000.00152,734
19 May 2023692,000.00698,000.00683,000.00698,000.00698,000.00228,854
18 May 2023694,000.00695,000.00686,000.00692,000.00692,000.00141,399
17 May 2023670,000.00692,000.00668,000.00691,000.00691,000.00178,280
16 May 2023678,000.00685,000.00670,000.00671,000.00671,000.00136,572
15 May 2023666,000.00675,000.00655,000.00674,000.00674,000.00189,664
12 May 2023664,000.00672,000.00663,000.00665,000.00665,000.00146,189
11 May 2023673,000.00676,000.00667,000.00670,000.00670,000.00178,109
10 May 2023676,000.00687,000.00670,000.00672,000.00672,000.00142,401
09 May 2023686,000.00689,000.00667,000.00680,000.00680,000.00200,372
08 May 2023685,000.00691,000.00678,000.00684,000.00684,000.00206,578
04 May 2023681,000.00692,000.00675,000.00684,000.00684,000.00174,917
03 May 2023698,000.00698,000.00680,000.00684,000.00684,000.00223,955
02 May 2023695,000.00703,000.00691,000.00700,000.00700,000.00220,723
28 Apr 2023711,000.00711,000.00682,000.00691,000.00691,000.00545,959
27 Apr 2023703,000.00710,000.00696,000.00706,000.00706,000.00263,169
26 Apr 2023707,000.00721,000.00701,000.00703,000.00703,000.00220,437
25 Apr 2023735,000.00737,000.00698,000.00706,000.00706,000.00258,603
24 Apr 2023734,000.00740,000.00721,000.00726,000.00726,000.00161,151
21 Apr 2023746,000.00756,000.00729,000.00734,000.00734,000.00206,651
20 Apr 2023753,000.00765,000.00746,000.00749,000.00749,000.00182,001
19 Apr 2023766,000.00766,000.00752,000.00758,000.00758,000.00221,589
18 Apr 2023755,000.00774,000.00746,000.00766,000.00766,000.00291,568
17 Apr 2023757,000.00760,000.00749,000.00755,000.00755,000.00214,568
14 Apr 2023773,000.00775,000.00750,000.00762,000.00762,000.00236,270
13 Apr 2023753,000.00769,000.00744,000.00769,000.00769,000.00278,712
12 Apr 2023776,000.00779,000.00751,000.00764,000.00764,000.00290,987
11 Apr 2023756,000.00776,000.00746,000.00767,000.00767,000.00441,472
10 Apr 2023738,000.00756,000.00735,000.00749,000.00749,000.00352,685
07 Apr 2023742,000.00747,000.00731,000.00738,000.00738,000.00259,085
06 Apr 2023764,000.00766,000.00741,000.00745,000.00745,000.00402,833
05 Apr 2023730,000.00787,000.00727,000.00778,000.00778,000.00470,031
04 Apr 2023740,000.00750,000.00724,000.00726,000.00726,000.00208,636
03 Apr 2023750,000.00750,000.00730,000.00745,000.00745,000.00222,650
31 Mar 2023722,000.00735,000.00714,000.00735,000.00735,000.00248,260
30 Mar 2023736,000.00736,000.00721,000.00721,000.00721,000.00205,051
29 Mar 2023716,000.00735,000.00716,000.00735,000.00735,000.00266,278
28 Mar 2023720,000.00725,000.00710,000.00722,000.00722,000.00171,326
27 Mar 2023726,000.00738,000.00721,000.00723,000.00723,000.00253,432
24 Mar 2023741,000.00741,000.00712,000.00719,000.00719,000.00266,419
23 Mar 2023721,000.00751,000.00721,000.00746,000.00746,000.00294,624
22 Mar 2023725,000.00735,000.00720,000.00732,000.00732,000.00241,511
21 Mar 2023725,000.00732,000.00708,000.00717,000.00717,000.00217,229
20 Mar 2023709,000.00724,000.00707,000.00715,000.00715,000.00178,753
17 Mar 2023745,000.00747,000.00705,000.00721,000.00721,000.00344,508
16 Mar 2023724,000.00739,000.00716,000.00739,000.00739,000.00214,875
15 Mar 2023728,000.00748,000.00726,000.00734,000.00734,000.00237,535
14 Mar 2023728,000.00733,000.00711,000.00725,000.00725,000.00291,764
13 Mar 2023738,000.00745,000.00722,000.00738,000.00738,000.00212,946
10 Mar 2023722,000.00741,000.00721,000.00737,000.00737,000.00233,482
09 Mar 2023756,000.00757,000.00730,000.00732,000.00732,000.00406,161
08 Mar 2023786,000.00786,000.00754,000.00754,000.00754,000.00467,520
07 Mar 2023779,000.00801,000.00768,000.00793,000.00793,000.00599,331
06 Mar 2023748,000.00781,000.00743,000.00781,000.00781,000.00754,225
03 Mar 2023711,000.00740,000.00705,000.00731,000.00731,000.00327,824
02 Mar 2023693,000.00713,000.00693,000.00710,000.00710,000.00312,760
28 Feb 2023683,000.00703,000.00681,000.00696,000.00696,000.00272,721
27 Feb 2023669,000.00679,000.00667,000.00678,000.00678,000.00167,158
24 Feb 2023681,000.00696,000.00678,000.00680,000.00680,000.001,443
23 Feb 2023680,000.00688,000.00668,000.00681,000.00681,000.00824
22 Feb 2023682,000.00690,000.00677,000.00684,000.00684,000.00775
21 Feb 2023693,000.00700,000.00687,000.00692,000.00692,000.001,479
20 Feb 2023694,000.00696,000.00678,000.00692,000.00692,000.001,072
17 Feb 2023722,000.00728,000.00702,000.00703,000.00703,000.001,858
16 Feb 2023730,000.00738,000.00726,000.00734,000.00734,000.00884
15 Feb 2023739,000.00743,000.00724,000.00726,000.00726,000.00873
14 Feb 2023727,000.00740,000.00725,000.00739,000.00739,000.00534
13 Feb 2023729,000.00729,000.00718,000.00723,000.00723,000.00771
10 Feb 2023727,000.00736,000.00718,000.00732,000.00732,000.001,059
09 Feb 2023726,000.00739,000.00723,000.00730,000.00730,000.001,336
08 Feb 2023715,000.00733,000.00709,000.00728,000.00728,000.00830
07 Feb 2023695,000.00717,000.00690,000.00711,000.00711,000.00507
06 Feb 2023707,000.00716,000.00701,000.00701,000.00701,000.002,181
03 Feb 2023723,000.00724,000.00702,000.00714,000.00714,000.00746
02 Feb 2023722,000.00729,000.00712,000.00716,000.00716,000.00560
01 Feb 2023697,000.00721,000.00691,000.00720,000.00720,000.00983
31 Jan 2023697,000.00704,000.00682,000.00687,000.00687,000.001,151
30 Jan 2023694,000.00694,000.00680,000.00687,000.00687,000.005,865
27 Jan 2023680,000.00689,000.00668,000.00687,000.00687,000.00943
26 Jan 2023658,000.00676,000.00644,000.00672,000.00672,000.00801
25 Jan 2023635,000.00652,000.00632,000.00649,000.00649,000.001,121
20 Jan 2023613,000.00620,000.00608,000.00619,000.00619,000.00152,086
19 Jan 2023611,000.00617,000.00604,000.00610,000.00610,000.00150,375
18 Jan 2023620,000.00620,000.00606,000.00613,000.00613,000.00129,238
17 Jan 2023622,000.00624,000.00611,000.00616,000.00616,000.00133,980
16 Jan 2023630,000.00637,000.00622,000.00624,000.00624,000.00129,998
13 Jan 2023629,000.00638,000.00629,000.00631,000.00631,000.00155,677
12 Jan 2023631,000.00633,000.00622,000.00629,000.00629,000.00240,833
11 Jan 2023618,000.00626,000.00612,000.00624,000.00624,000.00215,996
10 Jan 2023606,000.00620,000.00604,000.00612,000.00612,000.00248,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...