Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 299,500
-3,500 (-1.16%)
At close: Nov 28, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 307,500.00 | 308,000.00 | 298,000.00 | 299,500.00 | 299,500.00 | -1.16% | 339,777 |
| Nov 27, 2025 | 307,000.00 | 307,500.00 | 300,000.00 | 303,000.00 | 303,000.00 | -0.49% | 256,211 |
| Nov 26, 2025 | 288,000.00 | 304,500.00 | 286,500.00 | 304,500.00 | 304,500.00 | 7.03% | 466,323 |
| Nov 25, 2025 | 288,000.00 | 289,000.00 | 281,000.00 | 284,500.00 | 284,500.00 | 1.25% | 265,462 |
| Nov 24, 2025 | 291,500.00 | 291,500.00 | 280,500.00 | 281,000.00 | 281,000.00 | -2.60% | 808,886 |
| Nov 21, 2025 | 289,000.00 | 293,250.00 | 287,000.00 | 288,500.00 | 288,500.00 | -4.47% | 345,160 |
| Nov 20, 2025 | 304,500.00 | 307,000.00 | 300,500.00 | 302,000.00 | 302,000.00 | 1.85% | 247,526 |
| Nov 19, 2025 | 300,500.00 | 303,500.00 | 290,000.00 | 296,500.00 | 296,500.00 | -1.66% | 413,844 |
| Nov 18, 2025 | 317,000.00 | 319,000.00 | 301,000.00 | 301,500.00 | 301,500.00 | -4.89% | 520,118 |
| Nov 17, 2025 | 321,000.00 | 324,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | 0.63% | 324,257 |
| Nov 14, 2025 | 323,000.00 | 324,500.00 | 315,000.00 | 315,000.00 | 315,000.00 | -5.83% | 544,713 |
| Nov 13, 2025 | 321,500.00 | 336,500.00 | 317,500.00 | 334,500.00 | 334,500.00 | 4.04% | 672,268 |
| Nov 12, 2025 | 324,500.00 | 325,000.00 | 316,000.00 | 321,500.00 | 321,500.00 | -0.16% | 342,657 |
| Nov 11, 2025 | 324,000.00 | 331,000.00 | 314,000.00 | 322,000.00 | 322,000.00 | 2.22% | 774,167 |
| Nov 10, 2025 | 308,000.00 | 316,000.00 | 303,000.00 | 315,000.00 | 315,000.00 | 2.94% | 450,539 |
| Nov 7, 2025 | 310,000.00 | 318,750.00 | 300,000.00 | 306,000.00 | 306,000.00 | -4.97% | 912,774 |
| Nov 6, 2025 | 335,000.00 | 335,500.00 | 318,500.00 | 322,000.00 | 322,000.00 | -0.92% | 806,692 |
| 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% | 717,628 |
| Oct 31, 2025 | 316,000.00 | 329,000.00 | 315,500.00 | 322,000.00 | 322,000.00 | -1.08% | 1,007,311 |
| 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% | 3,688,662 |
| 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% | 2,155,134 |
| 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% | 1,096,518 |
| 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% | 588,864 |
| Oct 1, 2025 | 206,000.00 | 207,500.00 | 203,000.00 | 204,000.00 | 204,000.00 | -0.49% | 216,933 |
| 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% | 205,188 |
| Sep 26, 2025 | 208,000.00 | 208,000.00 | 202,500.00 | 202,500.00 | 202,500.00 | -3.80% | 378,492 |
| 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% | 858,121 |
| Sep 18, 2025 | 205,000.00 | 209,000.00 | 202,500.00 | 209,000.00 | 209,000.00 | 2.45% | 374,497 |
| Sep 17, 2025 | 204,500.00 | 207,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | - | 342,331 |
| 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 |