Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 199,500
-3,000 (-1.48%)
At close: Sep 5, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202,500.00 | 203,500.00 | 199,300.00 | 199,500.00 | 199,500.00 | -1.48% | 297,150 |
| Sep 4, 2025 | 205,500.00 | 205,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 0.50% | 260,018 |
| Sep 3, 2025 | 203,000.00 | 204,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -0.49% | 252,531 |
| Sep 2, 2025 | 204,000.00 | 204,000.00 | 199,400.00 | 202,500.00 | 202,500.00 | -0.25% | 295,808 |
| Sep 1, 2025 | 202,500.00 | 206,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | -1.93% | 300,030 |
| Aug 29, 2025 | 216,500.00 | 216,500.00 | 206,000.00 | 207,000.00 | 207,000.00 | -4.17% | 657,142 |
| Aug 28, 2025 | 220,500.00 | 222,500.00 | 215,000.00 | 216,000.00 | 216,000.00 | -1.82% | 336,139 |
| Aug 27, 2025 | 224,000.00 | 224,000.00 | 217,500.00 | 220,000.00 | 220,000.00 | -0.45% | 374,726 |
| Aug 26, 2025 | 221,000.00 | 225,750.00 | 219,500.00 | 221,000.00 | 221,000.00 | -0.23% | 583,781 |
| Aug 25, 2025 | 220,000.00 | 223,500.00 | 217,500.00 | 221,500.00 | 221,500.00 | 2.55% | 254,189 |
| Aug 22, 2025 | 216,500.00 | 219,000.00 | 213,500.00 | 216,000.00 | 216,000.00 | 0.23% | 388,091 |
| Aug 21, 2025 | 219,000.00 | 219,500.00 | 214,500.00 | 215,500.00 | 215,500.00 | -0.92% | 325,179 |
| Aug 20, 2025 | 218,000.00 | 224,000.00 | 216,000.00 | 217,500.00 | 217,500.00 | -1.58% | 394,177 |
| Aug 19, 2025 | 220,500.00 | 223,500.00 | 215,500.00 | 221,000.00 | 221,000.00 | 0.68% | 268,361 |
| Aug 18, 2025 | 222,500.00 | 224,500.00 | 216,000.00 | 219,500.00 | 219,500.00 | -2.01% | 319,220 |
| Aug 14, 2025 | 223,500.00 | 229,000.00 | 223,000.00 | 224,000.00 | 224,000.00 | 1.13% | 448,035 |
| Aug 13, 2025 | 225,500.00 | 225,500.00 | 218,000.00 | 221,500.00 | 221,500.00 | 0.23% | 325,765 |
| Aug 12, 2025 | 225,000.00 | 226,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | -1.78% | 424,283 |
| Aug 11, 2025 | 221,500.00 | 234,000.00 | 221,000.00 | 225,000.00 | 225,000.00 | 3.21% | 983,767 |
| Aug 8, 2025 | 221,500.00 | 221,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 0.46% | 361,289 |
| Aug 7, 2025 | 223,000.00 | 223,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | -0.46% | 467,950 |
| Aug 6, 2025 | 212,000.00 | 223,000.00 | 211,000.00 | 218,000.00 | 218,000.00 | 2.11% | 1,157,281 |
| Aug 5, 2025 | 197,600.00 | 221,500.00 | 197,500.00 | 213,500.00 | 213,500.00 | 10.22% | 1,875,615 |
| Aug 4, 2025 | 190,800.00 | 194,000.00 | 189,500.00 | 193,700.00 | 193,700.00 | 1.95% | 434,105 |
| Aug 1, 2025 | 196,400.00 | 198,000.00 | 189,800.00 | 190,000.00 | 190,000.00 | -5.47% | 843,531 |
| Jul 31, 2025 | 212,500.00 | 212,500.00 | 197,500.00 | 201,000.00 | 201,000.00 | -2.43% | 948,283 |
| Jul 30, 2025 | 190,700.00 | 210,000.00 | 190,700.00 | 206,000.00 | 206,000.00 | 7.80% | 1,634,675 |
| Jul 29, 2025 | 192,200.00 | 192,300.00 | 187,200.00 | 191,100.00 | 191,100.00 | -1.75% | 554,796 |
| Jul 28, 2025 | 191,900.00 | 195,700.00 | 190,500.00 | 194,500.00 | 194,500.00 | 2.48% | 753,603 |
| Jul 25, 2025 | 193,300.00 | 193,300.00 | 187,000.00 | 189,800.00 | 189,800.00 | -0.26% | 525,343 |
| Jul 24, 2025 | 186,400.00 | 193,900.00 | 185,100.00 | 190,300.00 | 190,300.00 | 3.09% | 1,013,457 |
| Jul 23, 2025 | 184,000.00 | 185,900.00 | 180,100.00 | 184,600.00 | 184,600.00 | 1.48% | 404,059 |
| Jul 22, 2025 | 187,600.00 | 189,200.00 | 181,500.00 | 181,900.00 | 181,900.00 | -2.10% | 473,977 |
| Jul 21, 2025 | 182,500.00 | 186,500.00 | 180,900.00 | 185,800.00 | 185,800.00 | 1.81% | 517,341 |
| Jul 18, 2025 | 180,700.00 | 184,300.00 | 180,050.00 | 182,500.00 | 182,500.00 | 1.96% | 707,473 |
| Jul 17, 2025 | 177,400.00 | 179,200.00 | 174,600.00 | 179,000.00 | 179,000.00 | 1.65% | 356,729 |
| Jul 16, 2025 | 178,700.00 | 180,000.00 | 175,900.00 | 176,100.00 | 176,100.00 | -1.73% | 278,372 |
| Jul 15, 2025 | 180,600.00 | 181,000.00 | 177,800.00 | 179,200.00 | 179,200.00 | -1.05% | 328,760 |
| Jul 14, 2025 | 180,200.00 | 181,100.00 | 176,700.00 | 181,100.00 | 181,100.00 | 0.95% | 399,191 |
| Jul 11, 2025 | 171,100.00 | 181,000.00 | 171,000.00 | 179,400.00 | 179,400.00 | 5.34% | 1,066,739 |
| Jul 10, 2025 | 171,000.00 | 171,900.00 | 169,900.00 | 170,300.00 | 170,300.00 | 0.12% | 554,246 |
| Jul 9, 2025 | 175,500.00 | 176,900.00 | 169,700.00 | 170,100.00 | 170,100.00 | -2.80% | 689,370 |
| Jul 8, 2025 | 175,400.00 | 178,500.00 | 174,000.00 | 175,000.00 | 175,000.00 | -1.13% | 516,971 |
| Jul 7, 2025 | 182,800.00 | 183,700.00 | 176,800.00 | 177,000.00 | 177,000.00 | -2.26% | 504,717 |
| Jul 4, 2025 | 182,800.00 | 183,600.00 | 179,500.00 | 181,100.00 | 181,100.00 | -2.27% | 500,743 |
| Jul 3, 2025 | 180,000.00 | 187,000.00 | 178,600.00 | 185,300.00 | 185,300.00 | 3.52% | 850,429 |
| Jul 2, 2025 | 176,600.00 | 179,100.00 | 175,200.00 | 179,000.00 | 179,000.00 | 0.45% | 470,497 |
| Jul 1, 2025 | 173,400.00 | 181,700.00 | 172,300.00 | 178,200.00 | 178,200.00 | 3.13% | 885,032 |
| Jun 30, 2025 | 171,000.00 | 175,500.00 | 170,900.00 | 172,800.00 | 172,800.00 | 1.83% | 414,084 |
| Jun 27, 2025 | 175,300.00 | 175,300.00 | 169,600.00 | 169,700.00 | 169,700.00 | -2.81% | 478,562 |