Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 451,000
+18,000 (4.16%)
Last updated: Feb 26, 2026, 12:52 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 439,500.00 | 457,000.00 | 436,500.00 | 450,500.00 | - | 4.04% | 744,052 |
| Feb 25, 2026 | 422,000.00 | 443,500.00 | 415,000.00 | 433,000.00 | 433,000.00 | 2.73% | 1,253,229 |
| Feb 24, 2026 | 400,500.00 | 427,000.00 | 399,500.00 | 421,500.00 | 421,500.00 | 7.66% | 2,584,052 |
| Feb 23, 2026 | 407,500.00 | 407,500.00 | 387,000.00 | 391,500.00 | 391,500.00 | -2.61% | 793,712 |
| Feb 20, 2026 | 402,000.00 | 420,500.00 | 399,000.00 | 402,000.00 | 402,000.00 | -1.47% | 928,083 |
| Feb 19, 2026 | 379,500.00 | 409,000.00 | 377,000.00 | 408,000.00 | 408,000.00 | 8.95% | 1,085,467 |
| Feb 13, 2026 | 377,500.00 | 383,000.00 | 372,500.00 | 374,500.00 | 374,500.00 | -2.85% | 517,002 |
| Feb 12, 2026 | 381,000.00 | 386,000.00 | 373,000.00 | 385,500.00 | 385,500.00 | 2.25% | 639,928 |
| Feb 11, 2026 | 381,500.00 | 384,500.00 | 373,500.00 | 377,000.00 | 377,000.00 | -1.05% | 367,852 |
| Feb 10, 2026 | 385,500.00 | 391,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 0.26% | 504,263 |
| Feb 9, 2026 | 381,500.00 | 383,000.00 | 375,000.00 | 380,000.00 | 380,000.00 | 2.70% | 477,549 |
| Feb 6, 2026 | 370,500.00 | 373,000.00 | 358,500.00 | 370,000.00 | 370,000.00 | -4.02% | 727,300 |
| Feb 5, 2026 | 388,000.00 | 399,500.00 | 380,000.00 | 385,500.00 | 385,500.00 | -1.53% | 1,150,046 |
| Feb 4, 2026 | 374,000.00 | 396,000.00 | 372,500.00 | 391,500.00 | 391,500.00 | 4.54% | 1,224,216 |
| Feb 3, 2026 | 366,500.00 | 381,000.00 | 357,500.00 | 374,500.00 | 374,500.00 | 5.20% | 930,111 |
| Feb 2, 2026 | 380,000.00 | 386,500.00 | 355,500.00 | 356,000.00 | 356,000.00 | -8.72% | 1,586,089 |
| 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% | 1,845,095 |
| Jan 26, 2026 | 385,500.00 | 389,500.00 | 375,500.00 | 387,000.00 | 387,000.00 | 3.75% | 1,609,025 |
| Jan 23, 2026 | 402,000.00 | 402,000.00 | 362,500.00 | 373,000.00 | 373,000.00 | -2.99% | 3,366,383 |
| Jan 22, 2026 | 333,000.00 | 385,500.00 | 325,500.00 | 384,500.00 | 384,500.00 | 18.67% | 5,826,300 |
| Jan 21, 2026 | 316,000.00 | 326,500.00 | 310,000.00 | 324,000.00 | 324,000.00 | -0.61% | 1,109,366 |
| Jan 20, 2026 | 319,000.00 | 339,500.00 | 315,500.00 | 326,000.00 | 326,000.00 | 3.82% | 2,148,250 |
| 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% | 487,778 |
| 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% | 556,265 |
| 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% | 448,991 |
| Jan 5, 2026 | 260,000.00 | 280,000.00 | 259,500.00 | 275,000.00 | 275,000.00 | 4.76% | 805,956 |
| Jan 2, 2026 | 268,000.00 | 268,000.00 | 259,000.00 | 262,500.00 | 262,500.00 | -2.60% | 616,243 |
| Dec 30, 2025 | 273,500.00 | 275,000.00 | 267,000.00 | 269,500.00 | 269,500.00 | -2.88% | 448,385 |
| Dec 29, 2025 | 267,000.00 | 278,500.00 | 265,000.00 | 277,500.00 | 277,500.00 | 1.28% | 330,047 |
| 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 |