Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 306,000
-16,000 (-4.97%)
At close: Nov 7, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 310,000.00 | 318,750.00 | 300,000.00 | 306,000.00 | 306,000.00 | -4.97% | 886,324 |
| Nov 6, 2025 | 335,000.00 | 335,500.00 | 318,500.00 | 322,000.00 | 322,000.00 | -0.92% | 824,027 |
| Nov 5, 2025 | 327,500.00 | 332,500.00 | 310,000.00 | 325,000.00 | 325,000.00 | -3.70% | 1,464,201 |
| Nov 4, 2025 | 353,000.00 | 354,500.00 | 335,000.00 | 337,500.00 | 337,500.00 | 3.21% | 1,277,759 |
| Nov 3, 2025 | 328,500.00 | 328,500.00 | 320,000.00 | 327,000.00 | 327,000.00 | 1.55% | 748,938 |
| Oct 31, 2025 | 316,000.00 | 329,000.00 | 315,500.00 | 322,000.00 | 322,000.00 | -1.08% | 1,097,761 |
| Oct 30, 2025 | 335,000.00 | 349,500.00 | 324,000.00 | 325,500.00 | 325,500.00 | -1.66% | 1,784,094 |
| Oct 29, 2025 | 312,500.00 | 334,000.00 | 309,500.00 | 331,000.00 | 331,000.00 | 6.09% | 2,181,528 |
| Oct 28, 2025 | 282,500.00 | 321,000.00 | 273,000.00 | 312,000.00 | 312,000.00 | 9.47% | 3,724,930 |
| Oct 27, 2025 | 304,000.00 | 304,500.00 | 282,000.00 | 285,000.00 | 285,000.00 | -2.73% | 1,695,824 |
| Oct 24, 2025 | 261,000.00 | 296,500.00 | 259,000.00 | 293,000.00 | 293,000.00 | 13.57% | 1,641,056 |
| Oct 23, 2025 | 261,500.00 | 264,500.00 | 257,000.00 | 258,000.00 | 258,000.00 | -1.71% | 520,549 |
| Oct 22, 2025 | 262,000.00 | 265,500.00 | 258,000.00 | 262,500.00 | 262,500.00 | 1.35% | 676,863 |
| Oct 21, 2025 | 261,500.00 | 267,000.00 | 255,500.00 | 259,000.00 | 259,000.00 | -0.58% | 942,968 |
| Oct 20, 2025 | 258,000.00 | 261,500.00 | 248,000.00 | 260,500.00 | 260,500.00 | 1.96% | 876,562 |
| Oct 17, 2025 | 234,000.00 | 259,500.00 | 232,000.00 | 255,500.00 | 255,500.00 | 8.26% | 2,190,894 |
| Oct 16, 2025 | 222,000.00 | 236,000.00 | 221,000.00 | 236,000.00 | 236,000.00 | 6.55% | 1,126,965 |
| Oct 15, 2025 | 223,000.00 | 223,000.00 | 217,500.00 | 221,500.00 | 221,500.00 | 0.68% | 450,096 |
| Oct 14, 2025 | 211,500.00 | 223,000.00 | 209,500.00 | 220,000.00 | 220,000.00 | 4.51% | 1,122,177 |
| Oct 13, 2025 | 203,500.00 | 214,000.00 | 201,500.00 | 210,500.00 | 210,500.00 | 1.69% | 628,628 |
| Oct 10, 2025 | 208,500.00 | 208,500.00 | 202,500.00 | 207,000.00 | 207,000.00 | 0.24% | 461,084 |
| Oct 2, 2025 | 207,500.00 | 212,000.00 | 206,500.00 | 206,500.00 | 206,500.00 | 1.23% | 739,244 |
| Oct 1, 2025 | 206,000.00 | 207,500.00 | 203,000.00 | 204,000.00 | 204,000.00 | -0.49% | 226,326 |
| Sep 30, 2025 | 205,000.00 | 209,000.00 | 204,500.00 | 205,000.00 | 205,000.00 | -0.49% | 247,788 |
| Sep 29, 2025 | 205,500.00 | 208,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 1.73% | 223,928 |
| Sep 26, 2025 | 208,000.00 | 208,000.00 | 202,500.00 | 202,500.00 | 202,500.00 | -3.80% | 398,841 |
| Sep 25, 2025 | 206,000.00 | 211,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 2.43% | 416,263 |
| Sep 24, 2025 | 211,500.00 | 211,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | -2.14% | 361,727 |
| Sep 23, 2025 | 208,500.00 | 211,500.00 | 207,500.00 | 210,000.00 | 210,000.00 | 1.20% | 296,713 |
| Sep 22, 2025 | 205,000.00 | 211,000.00 | 203,500.00 | 207,500.00 | 207,500.00 | 2.22% | 406,999 |
| Sep 19, 2025 | 207,500.00 | 209,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | -2.87% | 1,349,365 |
| Sep 18, 2025 | 205,000.00 | 209,000.00 | 202,500.00 | 209,000.00 | 209,000.00 | 2.45% | 408,181 |
| Sep 17, 2025 | 204,500.00 | 207,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | - | 369,147 |
| Sep 16, 2025 | 203,000.00 | 205,000.00 | 201,500.00 | 204,000.00 | 204,000.00 | 1.24% | 398,951 |
| Sep 15, 2025 | 206,000.00 | 207,000.00 | 200,500.00 | 201,500.00 | 201,500.00 | -1.23% | 592,824 |
| Sep 12, 2025 | 201,500.00 | 204,000.00 | 200,000.00 | 204,000.00 | 204,000.00 | 2.87% | 583,707 |
| Sep 11, 2025 | 199,700.00 | 201,000.00 | 198,000.00 | 198,300.00 | 198,300.00 | 0.10% | 488,743 |
| Sep 10, 2025 | 200,000.00 | 200,500.00 | 196,800.00 | 198,100.00 | 198,100.00 | -1.69% | 689,275 |
| Sep 9, 2025 | 200,500.00 | 202,500.00 | 199,600.00 | 201,500.00 | 201,500.00 | 0.80% | 307,287 |
| Sep 8, 2025 | 197,900.00 | 201,500.00 | 197,600.00 | 199,900.00 | 199,900.00 | 0.20% | 207,896 |
| Sep 5, 2025 | 202,500.00 | 203,500.00 | 199,300.00 | 199,500.00 | 199,500.00 | -1.48% | 303,237 |
| 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 |