006400.KS - Samsung SDI Co., Ltd.
KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 722,000.00 | 737,000.00 | 719,000.00 | 733,000.00 | 733,000.00 | 126,451 |
| 05 June 2023 | 722,000.00 | 722,000.00 | 710,000.00 | 717,000.00 | 717,000.00 | 77,553 |
| 02 June 2023 | 708,000.00 | 718,000.00 | 706,000.00 | 715,000.00 | 715,000.00 | 155,491 |
| 01 June 2023 | 718,000.00 | 721,000.00 | 706,000.00 | 708,000.00 | 708,000.00 | 134,626 |
| 31 May 2023 | 712,000.00 | 723,000.00 | 712,000.00 | 718,000.00 | 718,000.00 | 280,762 |
| 30 May 2023 | 698,000.00 | 724,000.00 | 698,000.00 | 718,000.00 | 718,000.00 | 208,259 |
| 26 May 2023 | 697,000.00 | 703,000.00 | 693,000.00 | 693,000.00 | 693,000.00 | 124,561 |
| 25 May 2023 | 704,000.00 | 711,000.00 | 700,000.00 | 700,000.00 | 700,000.00 | 179,880 |
| 24 May 2023 | 700,000.00 | 714,000.00 | 700,000.00 | 714,000.00 | 714,000.00 | 140,941 |
| 23 May 2023 | 703,000.00 | 714,000.00 | 699,000.00 | 710,000.00 | 710,000.00 | 175,511 |
| 22 May 2023 | 701,000.00 | 706,000.00 | 692,000.00 | 700,000.00 | 700,000.00 | 152,734 |
| 19 May 2023 | 692,000.00 | 698,000.00 | 683,000.00 | 698,000.00 | 698,000.00 | 228,854 |
| 18 May 2023 | 694,000.00 | 695,000.00 | 686,000.00 | 692,000.00 | 692,000.00 | 141,399 |
| 17 May 2023 | 670,000.00 | 692,000.00 | 668,000.00 | 691,000.00 | 691,000.00 | 178,280 |
| 16 May 2023 | 678,000.00 | 685,000.00 | 670,000.00 | 671,000.00 | 671,000.00 | 136,572 |
| 15 May 2023 | 666,000.00 | 675,000.00 | 655,000.00 | 674,000.00 | 674,000.00 | 189,664 |
| 12 May 2023 | 664,000.00 | 672,000.00 | 663,000.00 | 665,000.00 | 665,000.00 | 146,189 |
| 11 May 2023 | 673,000.00 | 676,000.00 | 667,000.00 | 670,000.00 | 670,000.00 | 178,109 |
| 10 May 2023 | 676,000.00 | 687,000.00 | 670,000.00 | 672,000.00 | 672,000.00 | 142,401 |
| 09 May 2023 | 686,000.00 | 689,000.00 | 667,000.00 | 680,000.00 | 680,000.00 | 200,372 |
| 08 May 2023 | 685,000.00 | 691,000.00 | 678,000.00 | 684,000.00 | 684,000.00 | 206,578 |
| 04 May 2023 | 681,000.00 | 692,000.00 | 675,000.00 | 684,000.00 | 684,000.00 | 174,917 |
| 03 May 2023 | 698,000.00 | 698,000.00 | 680,000.00 | 684,000.00 | 684,000.00 | 223,955 |
| 02 May 2023 | 695,000.00 | 703,000.00 | 691,000.00 | 700,000.00 | 700,000.00 | 220,723 |
| 28 Apr 2023 | 711,000.00 | 711,000.00 | 682,000.00 | 691,000.00 | 691,000.00 | 545,959 |
| 27 Apr 2023 | 703,000.00 | 710,000.00 | 696,000.00 | 706,000.00 | 706,000.00 | 263,169 |
| 26 Apr 2023 | 707,000.00 | 721,000.00 | 701,000.00 | 703,000.00 | 703,000.00 | 220,437 |
| 25 Apr 2023 | 735,000.00 | 737,000.00 | 698,000.00 | 706,000.00 | 706,000.00 | 258,603 |
| 24 Apr 2023 | 734,000.00 | 740,000.00 | 721,000.00 | 726,000.00 | 726,000.00 | 161,151 |
| 21 Apr 2023 | 746,000.00 | 756,000.00 | 729,000.00 | 734,000.00 | 734,000.00 | 206,651 |
| 20 Apr 2023 | 753,000.00 | 765,000.00 | 746,000.00 | 749,000.00 | 749,000.00 | 182,001 |
| 19 Apr 2023 | 766,000.00 | 766,000.00 | 752,000.00 | 758,000.00 | 758,000.00 | 221,589 |
| 18 Apr 2023 | 755,000.00 | 774,000.00 | 746,000.00 | 766,000.00 | 766,000.00 | 291,568 |
| 17 Apr 2023 | 757,000.00 | 760,000.00 | 749,000.00 | 755,000.00 | 755,000.00 | 214,568 |
| 14 Apr 2023 | 773,000.00 | 775,000.00 | 750,000.00 | 762,000.00 | 762,000.00 | 236,270 |
| 13 Apr 2023 | 753,000.00 | 769,000.00 | 744,000.00 | 769,000.00 | 769,000.00 | 278,712 |
| 12 Apr 2023 | 776,000.00 | 779,000.00 | 751,000.00 | 764,000.00 | 764,000.00 | 290,987 |
| 11 Apr 2023 | 756,000.00 | 776,000.00 | 746,000.00 | 767,000.00 | 767,000.00 | 441,472 |
| 10 Apr 2023 | 738,000.00 | 756,000.00 | 735,000.00 | 749,000.00 | 749,000.00 | 352,685 |
| 07 Apr 2023 | 742,000.00 | 747,000.00 | 731,000.00 | 738,000.00 | 738,000.00 | 259,085 |
| 06 Apr 2023 | 764,000.00 | 766,000.00 | 741,000.00 | 745,000.00 | 745,000.00 | 402,833 |
| 05 Apr 2023 | 730,000.00 | 787,000.00 | 727,000.00 | 778,000.00 | 778,000.00 | 470,031 |
| 04 Apr 2023 | 740,000.00 | 750,000.00 | 724,000.00 | 726,000.00 | 726,000.00 | 208,636 |
| 03 Apr 2023 | 750,000.00 | 750,000.00 | 730,000.00 | 745,000.00 | 745,000.00 | 222,650 |
| 31 Mar 2023 | 722,000.00 | 735,000.00 | 714,000.00 | 735,000.00 | 735,000.00 | 248,260 |
| 30 Mar 2023 | 736,000.00 | 736,000.00 | 721,000.00 | 721,000.00 | 721,000.00 | 205,051 |
| 29 Mar 2023 | 716,000.00 | 735,000.00 | 716,000.00 | 735,000.00 | 735,000.00 | 266,278 |
| 28 Mar 2023 | 720,000.00 | 725,000.00 | 710,000.00 | 722,000.00 | 722,000.00 | 171,326 |
| 27 Mar 2023 | 726,000.00 | 738,000.00 | 721,000.00 | 723,000.00 | 723,000.00 | 253,432 |
| 24 Mar 2023 | 741,000.00 | 741,000.00 | 712,000.00 | 719,000.00 | 719,000.00 | 266,419 |
| 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 |
| *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.