Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 695,000
-17,000 (-2.39%)
At close: Apr 30, 2026
KRX:006400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 721,000.00 | 723,000.00 | 692,000.00 | 695,000.00 | 695,000.00 | -2.39% | 853,824 |
| Apr 29, 2026 | 689,000.00 | 714,000.00 | 685,000.00 | 712,000.00 | 712,000.00 | 4.71% | 1,268,292 |
| Apr 28, 2026 | 657,000.00 | 690,000.00 | 650,000.00 | 680,000.00 | 680,000.00 | 7.09% | 1,454,457 |
| Apr 27, 2026 | 641,000.00 | 648,000.00 | 616,000.00 | 635,000.00 | 635,000.00 | -0.94% | 699,920 |
| Apr 24, 2026 | 648,000.00 | 663,000.00 | 631,000.00 | 641,000.00 | 641,000.00 | 1.75% | 786,062 |
| Apr 23, 2026 | 657,000.00 | 669,000.00 | 613,000.00 | 630,000.00 | 630,000.00 | -4.40% | 1,204,473 |
| Apr 22, 2026 | 686,000.00 | 686,000.00 | 647,000.00 | 659,000.00 | 659,000.00 | 2.17% | 1,727,525 |
| Apr 21, 2026 | 570,000.00 | 648,000.00 | 557,000.00 | 645,000.00 | 645,000.00 | 19.89% | 2,532,144 |
| Apr 20, 2026 | 515,000.00 | 549,000.00 | 509,000.00 | 538,000.00 | 538,000.00 | 4.87% | 827,015 |
| Apr 17, 2026 | 480,000.00 | 515,000.00 | 473,000.00 | 513,000.00 | 513,000.00 | 7.21% | 1,116,556 |
| Apr 16, 2026 | 473,000.00 | 480,000.00 | 473,000.00 | 478,500.00 | 478,500.00 | 1.59% | 357,441 |
| Apr 15, 2026 | 473,500.00 | 478,500.00 | 466,000.00 | 471,000.00 | 471,000.00 | 0.11% | 632,770 |
| Apr 14, 2026 | 485,500.00 | 491,000.00 | 463,000.00 | 470,500.00 | 470,500.00 | -1.47% | 798,652 |
| Apr 13, 2026 | 476,500.00 | 493,000.00 | 472,000.00 | 477,500.00 | 477,500.00 | -0.73% | 482,539 |
| Apr 10, 2026 | 483,000.00 | 490,000.00 | 473,000.00 | 481,000.00 | 481,000.00 | 0.21% | 550,561 |
| Apr 9, 2026 | 475,000.00 | 493,500.00 | 469,000.00 | 480,000.00 | 480,000.00 | 1.80% | 1,003,276 |
| Apr 8, 2026 | 471,000.00 | 471,500.00 | 454,500.00 | 471,500.00 | 471,500.00 | 3.29% | 821,508 |
| Apr 7, 2026 | 448,500.00 | 468,500.00 | 445,000.00 | 456,500.00 | 456,500.00 | 0.66% | 759,485 |
| Apr 6, 2026 | 441,000.00 | 470,000.00 | 438,000.00 | 453,500.00 | 453,500.00 | 3.42% | 1,125,423 |
| Apr 3, 2026 | 451,500.00 | 460,000.00 | 432,500.00 | 438,500.00 | 438,500.00 | -1.02% | 692,098 |
| Apr 2, 2026 | 434,500.00 | 460,000.00 | 430,000.00 | 443,000.00 | 443,000.00 | 2.55% | 1,822,089 |
| Apr 1, 2026 | 425,000.00 | 434,000.00 | 413,000.00 | 432,000.00 | 432,000.00 | 5.88% | 779,644 |
| Mar 31, 2026 | 419,500.00 | 429,500.00 | 404,000.00 | 408,000.00 | 408,000.00 | -1.09% | 1,079,044 |
| Mar 30, 2026 | 389,000.00 | 418,000.00 | 388,500.00 | 412,500.00 | 412,500.00 | 1.73% | 735,298 |
| Mar 27, 2026 | 387,500.00 | 409,000.00 | 375,000.00 | 405,500.00 | 405,500.00 | 2.27% | 657,568 |
| Mar 26, 2026 | 402,000.00 | 413,500.00 | 391,000.00 | 396,500.00 | 396,500.00 | -1.86% | 455,935 |
| Mar 25, 2026 | 401,000.00 | 411,500.00 | 399,500.00 | 404,000.00 | 404,000.00 | 1.64% | 415,541 |
| Mar 24, 2026 | 392,000.00 | 403,000.00 | 383,500.00 | 397,500.00 | 397,500.00 | 5.58% | 531,265 |
| Mar 23, 2026 | 386,500.00 | 387,000.00 | 375,500.00 | 376,500.00 | 376,500.00 | -5.99% | 462,325 |
| Mar 20, 2026 | 405,000.00 | 407,000.00 | 398,000.00 | 400,500.00 | 400,500.00 | -0.50% | 397,940 |
| Mar 19, 2026 | 397,000.00 | 414,000.00 | 396,000.00 | 402,500.00 | 402,500.00 | -0.62% | 428,488 |
| Mar 18, 2026 | 397,000.00 | 405,000.00 | 393,500.00 | 405,000.00 | 405,000.00 | 4.11% | 384,408 |
| Mar 17, 2026 | 395,000.00 | 397,500.00 | 388,000.00 | 389,000.00 | 389,000.00 | 1.57% | 359,306 |
| Mar 16, 2026 | 395,000.00 | 398,000.00 | 380,000.00 | 383,000.00 | 383,000.00 | -1.29% | 483,616 |
| Mar 13, 2026 | 387,000.00 | 397,000.00 | 384,500.00 | 388,000.00 | 388,000.00 | -3.00% | 531,155 |
| Mar 12, 2026 | 396,000.00 | 402,000.00 | 394,000.00 | 400,000.00 | 400,000.00 | - | 616,460 |
| Mar 11, 2026 | 413,500.00 | 419,000.00 | 394,500.00 | 400,000.00 | 400,000.00 | -0.87% | 531,145 |
| Mar 10, 2026 | 415,000.00 | 415,000.00 | 394,000.00 | 403,500.00 | 403,500.00 | 3.73% | 597,355 |
| Mar 9, 2026 | 386,500.00 | 394,500.00 | 375,500.00 | 389,000.00 | 389,000.00 | -5.24% | 754,807 |
| Mar 6, 2026 | 388,500.00 | 411,500.00 | 385,500.00 | 410,500.00 | 410,500.00 | 4.59% | 796,681 |
| Mar 5, 2026 | 391,000.00 | 407,000.00 | 385,000.00 | 392,500.00 | 392,500.00 | 11.82% | 1,008,862 |
| Mar 4, 2026 | 390,000.00 | 406,000.00 | 348,500.00 | 351,000.00 | 351,000.00 | -13.97% | 1,895,528 |
| Mar 3, 2026 | 453,500.00 | 454,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | -12.45% | 1,452,883 |
| Feb 27, 2026 | 439,500.00 | 473,500.00 | 438,500.00 | 466,000.00 | 466,000.00 | 3.79% | 1,188,934 |
| Feb 26, 2026 | 439,500.00 | 457,000.00 | 436,500.00 | 449,000.00 | 449,000.00 | 3.70% | 1,109,836 |
| 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 |