Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 556,000
-36,000 (-6.08%)
Oct 20, 2026, 3:30 PM KST
Samsung SDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 587,000.00 | 595,000.00 | 554,000.00 | 556,000.00 | 556,000.00 | -6.08% | 693,108 |
| Oct 19, 2026 | 513,000.00 | 593,000.00 | 510,000.00 | 592,000.00 | 592,000.00 | 11.70% | 1,040,196 |
| Oct 16, 2026 | 550,000.00 | 550,000.00 | 526,000.00 | 530,000.00 | 530,000.00 | -1.85% | 529,526 |
| Oct 15, 2026 | 566,000.00 | 573,000.00 | 529,000.00 | 540,000.00 | 540,000.00 | -8.63% | 891,684 |
| Oct 14, 2026 | 562,000.00 | 600,000.00 | 559,000.00 | 591,000.00 | 591,000.00 | 5.54% | 886,314 |
| Oct 13, 2026 | 540,000.00 | 564,000.00 | 511,000.00 | 560,000.00 | 560,000.00 | -0.18% | 687,703 |
| Oct 12, 2026 | 587,000.00 | 597,000.00 | 559,000.00 | 561,000.00 | 561,000.00 | -1.41% | 570,470 |
| Oct 8, 2026 | 580,000.00 | 591,000.00 | 566,000.00 | 569,000.00 | 569,000.00 | 1.25% | 687,104 |
| Oct 7, 2026 | 571,000.00 | 575,000.00 | 560,000.00 | 562,000.00 | 562,000.00 | -2.26% | 341,875 |
| Oct 6, 2026 | 537,000.00 | 575,000.00 | 535,000.00 | 575,000.00 | 575,000.00 | 8.70% | 644,216 |
| Oct 2, 2026 | 512,000.00 | 530,000.00 | 508,000.00 | 529,000.00 | 529,000.00 | 2.32% | 235,435 |
| Oct 1, 2026 | 510,000.00 | 518,000.00 | 503,000.00 | 517,000.00 | 517,000.00 | 0.39% | 202,916 |
| Sep 30, 2026 | 519,000.00 | 525,000.00 | 510,000.00 | 515,000.00 | 515,000.00 | 0.78% | 241,594 |
| Sep 29, 2026 | 526,000.00 | 527,000.00 | 505,000.00 | 511,000.00 | 511,000.00 | -4.13% | 362,398 |
| Sep 28, 2026 | 525,000.00 | 540,000.00 | 524,000.00 | 533,000.00 | 533,000.00 | 2.30% | 324,344 |
| Sep 23, 2026 | 529,000.00 | 529,000.00 | 510,000.00 | 521,000.00 | 521,000.00 | -1.51% | 376,430 |
| Sep 22, 2026 | 539,000.00 | 542,000.00 | 527,000.00 | 529,000.00 | 529,000.00 | -0.75% | 209,039 |
| Sep 21, 2026 | 546,000.00 | 546,000.00 | 528,000.00 | 533,000.00 | 533,000.00 | -1.48% | 290,033 |
| Sep 18, 2026 | 550,000.00 | 552,000.00 | 538,000.00 | 541,000.00 | 541,000.00 | 0.37% | 316,231 |
| Sep 17, 2026 | 546,000.00 | 547,000.00 | 536,000.00 | 539,000.00 | 539,000.00 | -0.92% | 189,730 |
| Sep 16, 2026 | 540,000.00 | 559,000.00 | 532,000.00 | 544,000.00 | 544,000.00 | -0.55% | 303,354 |
| Sep 15, 2026 | 539,000.00 | 559,000.00 | 531,000.00 | 547,000.00 | 547,000.00 | 2.82% | 396,507 |
| Sep 14, 2026 | 538,000.00 | 544,000.00 | 531,000.00 | 532,000.00 | 532,000.00 | -2.39% | 332,982 |
| Sep 11, 2026 | 546,000.00 | 560,500.00 | 541,000.00 | 545,000.00 | 545,000.00 | -2.85% | 300,655 |
| Sep 10, 2026 | 559,000.00 | 574,000.00 | 553,000.00 | 561,000.00 | 561,000.00 | -2.26% | 503,271 |
| Sep 9, 2026 | 529,000.00 | 574,000.00 | 525,000.00 | 574,000.00 | 574,000.00 | 8.30% | 636,357 |
| Sep 8, 2026 | 552,000.00 | 555,000.00 | 530,000.00 | 530,000.00 | 530,000.00 | -2.03% | 340,796 |
| Sep 7, 2026 | 554,000.00 | 554,000.00 | 539,000.00 | 541,000.00 | 541,000.00 | -1.28% | 362,006 |
| Sep 4, 2026 | 549,000.00 | 557,000.00 | 539,000.00 | 548,000.00 | 548,000.00 | 1.67% | 259,044 |
| Sep 3, 2026 | 548,000.00 | 564,000.00 | 525,000.00 | 539,000.00 | 539,000.00 | 0.19% | 437,603 |
| Sep 2, 2026 | 553,000.00 | 569,000.00 | 536,000.00 | 538,000.00 | 538,000.00 | -5.45% | 462,183 |
| Sep 1, 2026 | 576,000.00 | 600,000.00 | 563,000.00 | 569,000.00 | 569,000.00 | -1.39% | 579,230 |
| Aug 31, 2026 | 568,000.00 | 592,000.00 | 557,000.00 | 577,000.00 | 577,000.00 | 1.05% | 826,685 |
| Aug 28, 2026 | 559,000.00 | 578,000.00 | 557,000.00 | 571,000.00 | 571,000.00 | 0.35% | 443,235 |
| Aug 27, 2026 | 526,000.00 | 571,000.00 | 522,000.00 | 569,000.00 | 569,000.00 | 10.27% | 940,535 |
| Aug 26, 2026 | 515,000.00 | 519,000.00 | 501,000.00 | 516,000.00 | 516,000.00 | -0.58% | 205,414 |
| Aug 25, 2026 | 503,000.00 | 524,000.00 | 488,000.00 | 519,000.00 | 519,000.00 | 0.78% | 384,401 |
| Aug 24, 2026 | 489,500.00 | 522,000.00 | 485,500.00 | 515,000.00 | 515,000.00 | 7.74% | 677,653 |
| Aug 21, 2026 | 487,500.00 | 492,000.00 | 476,000.00 | 478,000.00 | 478,000.00 | -4.30% | 286,477 |
| Aug 20, 2026 | 493,000.00 | 515,000.00 | 490,000.00 | 499,500.00 | 499,500.00 | 2.57% | 390,207 |
| Aug 19, 2026 | 467,500.00 | 501,000.00 | 466,000.00 | 487,000.00 | 487,000.00 | -0.20% | 394,552 |
| Aug 18, 2026 | 507,000.00 | 516,000.00 | 484,000.00 | 488,000.00 | 488,000.00 | -5.43% | 487,629 |
| Aug 14, 2026 | 491,500.00 | 518,000.00 | 485,500.00 | 516,000.00 | 516,000.00 | 5.95% | 463,047 |
| Aug 13, 2026 | 486,500.00 | 493,500.00 | 479,000.00 | 487,000.00 | 487,000.00 | 0.31% | 321,399 |
| Aug 12, 2026 | 468,000.00 | 496,500.00 | 459,500.00 | 485,500.00 | 485,500.00 | 5.66% | 479,152 |
| Aug 11, 2026 | 475,500.00 | 481,000.00 | 457,500.00 | 459,500.00 | 459,500.00 | -4.57% | 354,160 |
| Aug 10, 2026 | 454,000.00 | 484,500.00 | 442,500.00 | 481,500.00 | 481,500.00 | 4.90% | 423,653 |
| Aug 7, 2026 | 444,000.00 | 468,000.00 | 439,000.00 | 459,000.00 | 459,000.00 | 7.49% | 689,155 |
| Aug 6, 2026 | 423,000.00 | 446,500.00 | 418,500.00 | 427,000.00 | 427,000.00 | -0.47% | 346,534 |
| Aug 5, 2026 | 429,500.00 | 435,000.00 | 419,000.00 | 429,000.00 | 429,000.00 | 2.26% | 301,925 |