Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 397,000
+38,500 (10.74%)
At close: Jul 31, 2026
Samsung SDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 382,000.00 | 384,000.00 | 362,000.00 | 382,000.00 | - | 6.56% | 135,838 |
| Jul 30, 2026 | 350,000.00 | 389,500.00 | 350,000.00 | 358,500.00 | 358,500.00 | -1.51% | 766,792 |
| Jul 29, 2026 | 391,500.00 | 397,500.00 | 341,500.00 | 364,000.00 | 364,000.00 | -4.71% | 584,598 |
| Jul 28, 2026 | 412,000.00 | 416,500.00 | 378,500.00 | 382,000.00 | 382,000.00 | -11.37% | 468,559 |
| 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% | 450,670 |
| Jul 22, 2026 | 429,000.00 | 439,500.00 | 418,500.00 | 419,000.00 | 419,000.00 | 0.60% | 321,000 |
| 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 |
| Jul 15, 2026 | 441,000.00 | 471,500.00 | 439,500.00 | 454,000.00 | 454,000.00 | 6.20% | 607,682 |
| Jul 14, 2026 | 454,000.00 | 454,000.00 | 406,000.00 | 427,500.00 | 427,500.00 | -2.84% | 713,492 |
| Jul 13, 2026 | 443,000.00 | 481,500.00 | 432,000.00 | 440,000.00 | 440,000.00 | 1.38% | 849,490 |
| Jul 10, 2026 | 406,000.00 | 442,500.00 | 406,000.00 | 434,000.00 | 434,000.00 | 8.09% | 481,731 |
| Jul 9, 2026 | 414,000.00 | 420,500.00 | 390,000.00 | 401,500.00 | 401,500.00 | -2.55% | 595,799 |
| Jul 8, 2026 | 433,000.00 | 433,000.00 | 403,500.00 | 412,000.00 | 412,000.00 | -7.42% | 549,542 |
| Jul 7, 2026 | 451,500.00 | 457,000.00 | 431,500.00 | 445,000.00 | 445,000.00 | -1.44% | 486,461 |
| Jul 6, 2026 | 472,000.00 | 472,500.00 | 437,000.00 | 451,500.00 | 451,500.00 | -3.42% | 412,053 |
| Jul 3, 2026 | 471,000.00 | 471,000.00 | 429,000.00 | 467,500.00 | 467,500.00 | -0.64% | 498,975 |
| Jul 2, 2026 | 486,000.00 | 493,500.00 | 459,500.00 | 470,500.00 | 470,500.00 | -4.18% | 451,673 |
| Jul 1, 2026 | 501,000.00 | 504,000.00 | 478,000.00 | 491,000.00 | 491,000.00 | 0.82% | 431,232 |
| Jun 30, 2026 | 504,000.00 | 511,000.00 | 485,000.00 | 487,000.00 | 487,000.00 | -4.88% | 564,868 |
| Jun 29, 2026 | 468,500.00 | 514,000.00 | 459,500.00 | 512,000.00 | 512,000.00 | 12.53% | 737,533 |
| Jun 26, 2026 | 480,000.00 | 496,000.00 | 442,000.00 | 455,000.00 | 455,000.00 | -5.41% | 580,098 |
| Jun 25, 2026 | 501,000.00 | 512,000.00 | 479,000.00 | 481,000.00 | 481,000.00 | -1.64% | 430,322 |
| Jun 24, 2026 | 478,500.00 | 495,500.00 | 467,500.00 | 489,000.00 | 489,000.00 | 4.26% | 580,726 |
| Jun 23, 2026 | 534,000.00 | 547,000.00 | 469,000.00 | 469,000.00 | 469,000.00 | -12.01% | 712,421 |
| Jun 22, 2026 | 564,000.00 | 570,000.00 | 530,000.00 | 533,000.00 | 533,000.00 | -3.96% | 435,637 |
| Jun 19, 2026 | 527,000.00 | 582,000.00 | 527,000.00 | 555,000.00 | 555,000.00 | 6.32% | 964,995 |
| Jun 18, 2026 | 543,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | -5.09% | 389,966 |
| Jun 17, 2026 | 556,000.00 | 556,000.00 | 536,000.00 | 550,000.00 | 550,000.00 | 0.18% | 257,970 |
| Jun 16, 2026 | 564,000.00 | 565,000.00 | 546,000.00 | 549,000.00 | 549,000.00 | -0.72% | 352,915 |
| Jun 15, 2026 | 566,000.00 | 573,000.00 | 542,000.00 | 553,000.00 | 553,000.00 | 2.60% | 531,797 |
| Jun 12, 2026 | 531,000.00 | 570,000.00 | 520,000.00 | 539,000.00 | 539,000.00 | 8.12% | 677,491 |
| Jun 11, 2026 | 476,500.00 | 498,500.00 | 466,500.00 | 498,500.00 | 498,500.00 | 0.40% | 498,703 |
| Jun 10, 2026 | 509,000.00 | 524,000.00 | 482,000.00 | 496,500.00 | 496,500.00 | -3.59% | 514,318 |
| Jun 9, 2026 | 516,000.00 | 527,000.00 | 488,000.00 | 515,000.00 | 515,000.00 | 2.39% | 590,629 |
| Jun 8, 2026 | 504,000.00 | 525,000.00 | 499,500.00 | 503,000.00 | 503,000.00 | -11.44% | 624,939 |
| Jun 5, 2026 | 599,000.00 | 601,000.00 | 555,000.00 | 568,000.00 | 568,000.00 | -6.43% | 542,951 |
| Jun 4, 2026 | 604,000.00 | 624,000.00 | 586,000.00 | 607,000.00 | 607,000.00 | 0.83% | 466,791 |
| Jun 2, 2026 | 641,000.00 | 670,000.00 | 595,000.00 | 602,000.00 | 602,000.00 | -7.67% | 1,018,750 |
| Jun 1, 2026 | 679,000.00 | 679,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | -5.23% | 854,997 |
| May 29, 2026 | 680,000.00 | 707,000.00 | 657,000.00 | 688,000.00 | 688,000.00 | 1.78% | 1,983,717 |
| May 28, 2026 | 660,000.00 | 691,000.00 | 643,000.00 | 676,000.00 | 676,000.00 | 7.30% | 1,585,305 |
| May 27, 2026 | 636,000.00 | 674,000.00 | 629,000.00 | 630,000.00 | 630,000.00 | -1.87% | 799,893 |
| May 26, 2026 | 666,000.00 | 667,000.00 | 631,000.00 | 642,000.00 | 642,000.00 | -0.77% | 481,964 |
| May 22, 2026 | 640,000.00 | 657,000.00 | 627,000.00 | 647,000.00 | 647,000.00 | 5.03% | 652,606 |
| May 21, 2026 | 592,000.00 | 616,000.00 | 578,000.00 | 616,000.00 | 616,000.00 | 8.07% | 516,899 |
| May 20, 2026 | 580,000.00 | 584,000.00 | 548,000.00 | 570,000.00 | 570,000.00 | -2.90% | 691,608 |