Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 511,000
-22,000 (-4.13%)
Last updated: Sep 29, 2026, 3:00 PM KST
Samsung SDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 526,000.00 | 527,000.00 | 505,000.00 | 511,000.00 | 511,000.00 | -4.13% | 349,116 |
| Sep 28, 2026 | 525,000.00 | 540,000.00 | 524,000.00 | 533,000.00 | 533,000.00 | 2.30% | 315,608 |
| Sep 23, 2026 | 529,000.00 | 529,000.00 | 510,000.00 | 521,000.00 | 521,000.00 | -1.51% | 362,279 |
| Sep 22, 2026 | 539,000.00 | 542,000.00 | 527,000.00 | 529,000.00 | 529,000.00 | -0.75% | 201,614 |
| 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 |
| Aug 4, 2026 | 399,500.00 | 419,500.00 | 391,500.00 | 419,500.00 | 419,500.00 | 7.70% | 401,740 |
| Aug 3, 2026 | 392,500.00 | 397,000.00 | 377,500.00 | 389,500.00 | 389,500.00 | -1.89% | 318,802 |
| Jul 31, 2026 | 382,000.00 | 399,000.00 | 362,000.00 | 397,000.00 | 397,000.00 | 10.74% | 675,830 |
| Jul 30, 2026 | 350,000.00 | 389,500.00 | 350,000.00 | 358,500.00 | 358,500.00 | -1.51% | 766,793 |
| Jul 29, 2026 | 391,500.00 | 397,500.00 | 341,500.00 | 364,000.00 | 364,000.00 | -4.71% | 584,630 |
| Jul 28, 2026 | 412,000.00 | 416,500.00 | 378,500.00 | 382,000.00 | 382,000.00 | -11.37% | 469,337 |
| Jul 27, 2026 | 440,500.00 | 440,500.00 | 421,000.00 | 431,000.00 | 431,000.00 | 0.70% | 211,006 |
| Jul 24, 2026 | 454,000.00 | 454,500.00 | 426,000.00 | 428,000.00 | 428,000.00 | -8.35% | 385,322 |
| Jul 23, 2026 | 421,500.00 | 467,000.00 | 418,500.00 | 467,000.00 | 467,000.00 | 11.46% | 450,675 |
| Jul 22, 2026 | 429,000.00 | 439,500.00 | 418,500.00 | 419,000.00 | 419,000.00 | 0.60% | 321,001 |
| Jul 21, 2026 | 402,000.00 | 418,000.00 | 392,500.00 | 416,500.00 | 416,500.00 | 3.87% | 343,674 |
| Jul 20, 2026 | 410,500.00 | 425,000.00 | 400,000.00 | 401,000.00 | 401,000.00 | -7.71% | 371,550 |
| Jul 16, 2026 | 454,000.00 | 461,500.00 | 425,000.00 | 434,500.00 | 434,500.00 | -4.30% | 484,964 |