Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 386,000
-5,500 (-1.40%)
At close: Feb 5, 2026
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 388,000.00 | 395,500.00 | 385,000.00 | 393,000.00 | - | 0.38% | 310,313 |
| Feb 4, 2026 | 374,000.00 | 396,000.00 | 372,500.00 | 391,500.00 | 391,500.00 | 4.54% | 1,224,189 |
| Feb 3, 2026 | 366,500.00 | 381,000.00 | 357,500.00 | 374,500.00 | 374,500.00 | 5.20% | 930,107 |
| Feb 2, 2026 | 380,000.00 | 386,500.00 | 355,500.00 | 356,000.00 | 356,000.00 | -8.72% | 1,586,033 |
| Jan 30, 2026 | 390,500.00 | 400,500.00 | 376,000.00 | 390,000.00 | 390,000.00 | 0.52% | 1,730,887 |
| Jan 29, 2026 | 397,500.00 | 399,500.00 | 376,500.00 | 388,000.00 | 388,000.00 | -2.14% | 1,317,541 |
| Jan 28, 2026 | 394,000.00 | 411,500.00 | 390,000.00 | 396,500.00 | 396,500.00 | 2.32% | 2,071,072 |
| Jan 27, 2026 | 373,500.00 | 398,000.00 | 367,500.00 | 387,500.00 | 387,500.00 | 0.13% | 1,840,582 |
| Jan 26, 2026 | 385,500.00 | 389,500.00 | 375,500.00 | 387,000.00 | 387,000.00 | 3.75% | 1,608,703 |
| Jan 23, 2026 | 402,000.00 | 402,000.00 | 362,500.00 | 373,000.00 | 373,000.00 | -2.99% | 3,366,357 |
| Jan 22, 2026 | 333,000.00 | 385,500.00 | 325,500.00 | 384,500.00 | 384,500.00 | 18.67% | 5,826,186 |
| Jan 21, 2026 | 316,000.00 | 326,500.00 | 310,000.00 | 324,000.00 | 324,000.00 | -0.61% | 1,109,324 |
| Jan 20, 2026 | 319,000.00 | 339,500.00 | 315,500.00 | 326,000.00 | 326,000.00 | 3.82% | 2,148,238 |
| Jan 19, 2026 | 289,000.00 | 320,000.00 | 286,000.00 | 314,000.00 | 314,000.00 | 8.65% | 1,430,872 |
| Jan 16, 2026 | 291,500.00 | 292,000.00 | 286,000.00 | 289,000.00 | 289,000.00 | -0.86% | 447,796 |
| Jan 15, 2026 | 287,000.00 | 292,000.00 | 284,250.00 | 291,500.00 | 291,500.00 | 2.10% | 487,653 |
| Jan 14, 2026 | 298,500.00 | 298,500.00 | 284,500.00 | 285,500.00 | 285,500.00 | -4.83% | 663,816 |
| Jan 13, 2026 | 281,500.00 | 302,500.00 | 276,000.00 | 300,000.00 | 300,000.00 | 7.91% | 1,248,744 |
| Jan 12, 2026 | 265,500.00 | 280,500.00 | 264,000.00 | 278,000.00 | 278,000.00 | 3.93% | 704,473 |
| Jan 9, 2026 | 272,000.00 | 272,000.00 | 265,250.00 | 267,500.00 | 267,500.00 | -1.29% | 433,710 |
| Jan 8, 2026 | 271,500.00 | 274,000.00 | 269,000.00 | 271,000.00 | 271,000.00 | 0.18% | 555,764 |
| Jan 7, 2026 | 279,000.00 | 280,000.00 | 268,500.00 | 270,500.00 | 270,500.00 | -2.35% | 603,479 |
| Jan 6, 2026 | 282,000.00 | 282,000.00 | 274,000.00 | 277,000.00 | 277,000.00 | 0.73% | 448,989 |
| Jan 5, 2026 | 260,000.00 | 280,000.00 | 259,500.00 | 275,000.00 | 275,000.00 | 4.76% | 805,954 |
| Jan 2, 2026 | 268,000.00 | 268,000.00 | 259,000.00 | 262,500.00 | 262,500.00 | -2.60% | 590,909 |
| Dec 30, 2025 | 273,500.00 | 275,000.00 | 267,000.00 | 269,500.00 | 269,500.00 | -2.88% | 448,383 |
| Dec 29, 2025 | 267,000.00 | 278,500.00 | 265,000.00 | 277,500.00 | 277,500.00 | 1.28% | 330,045 |
| Dec 26, 2025 | 280,000.00 | 282,500.00 | 273,000.00 | 274,000.00 | 273,000.00 | -2.14% | 340,872 |
| Dec 24, 2025 | 281,500.00 | 283,500.00 | 278,500.00 | 280,000.00 | 278,978.10 | 0.18% | 206,418 |
| Dec 23, 2025 | 283,000.00 | 283,000.00 | 277,750.00 | 279,500.00 | 278,479.93 | -1.06% | 329,038 |
| Dec 22, 2025 | 282,000.00 | 285,000.00 | 277,500.00 | 282,500.00 | 281,468.98 | 1.07% | 311,296 |
| Dec 19, 2025 | 280,000.00 | 280,000.00 | 267,500.00 | 279,500.00 | 278,479.93 | 0.90% | 691,283 |
| Dec 18, 2025 | 285,000.00 | 285,500.00 | 277,000.00 | 277,000.00 | 275,989.05 | -6.10% | 644,420 |
| Dec 17, 2025 | 296,000.00 | 297,000.00 | 291,500.00 | 295,000.00 | 293,923.36 | 0.51% | 232,155 |
| Dec 16, 2025 | 304,000.00 | 304,500.00 | 291,500.00 | 293,500.00 | 292,428.83 | -3.14% | 480,504 |
| Dec 15, 2025 | 301,500.00 | 309,500.00 | 298,500.00 | 303,000.00 | 301,894.16 | -1.62% | 339,241 |
| Dec 12, 2025 | 310,000.00 | 310,000.00 | 306,000.00 | 308,000.00 | 306,875.91 | - | 304,163 |
| Dec 11, 2025 | 321,000.00 | 321,500.00 | 308,000.00 | 308,000.00 | 306,875.91 | -2.99% | 463,386 |
| Dec 10, 2025 | 326,000.00 | 329,000.00 | 314,000.00 | 317,500.00 | 316,341.24 | 2.42% | 637,865 |
| Dec 9, 2025 | 310,500.00 | 313,000.00 | 306,500.00 | 310,000.00 | 308,868.61 | -1.27% | 278,714 |
| Dec 8, 2025 | 308,500.00 | 314,000.00 | 305,000.00 | 314,000.00 | 312,854.01 | 2.11% | 507,131 |
| Dec 5, 2025 | 299,500.00 | 310,500.00 | 299,500.00 | 307,500.00 | 306,377.74 | 1.65% | 379,347 |
| Dec 4, 2025 | 305,500.00 | 306,000.00 | 297,500.00 | 302,500.00 | 301,395.99 | -0.82% | 297,211 |
| Dec 3, 2025 | 305,500.00 | 306,250.00 | 301,000.00 | 305,000.00 | 303,886.86 | - | 224,504 |
| Dec 2, 2025 | 300,500.00 | 306,500.00 | 297,500.00 | 305,000.00 | 303,886.86 | 2.01% | 317,336 |
| Dec 1, 2025 | 301,500.00 | 304,500.00 | 296,000.00 | 299,000.00 | 297,908.76 | -0.17% | 255,242 |
| Nov 28, 2025 | 307,500.00 | 308,000.00 | 298,000.00 | 299,500.00 | 298,406.93 | -1.16% | 339,877 |
| Nov 27, 2025 | 307,000.00 | 307,500.00 | 300,000.00 | 303,000.00 | 301,894.16 | -0.49% | 256,219 |
| Nov 26, 2025 | 288,000.00 | 304,500.00 | 286,500.00 | 304,500.00 | 303,388.69 | 7.03% | 466,323 |
| Nov 25, 2025 | 288,000.00 | 289,000.00 | 281,000.00 | 284,500.00 | 283,461.68 | 1.25% | 265,462 |