Samsung SDI Co., Ltd. (KRX:006400)
South Korea · Delayed Price · Currency is KRW 688,000
+12,000 (1.78%)
May 29, 2026, 3:30 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 612,000.00 | 621,000.00 | 570,000.00 | 587,000.00 | 587,000.00 | -4.24% | 511,338 |
| May 18, 2026 | 592,000.00 | 616,000.00 | 565,000.00 | 613,000.00 | 613,000.00 | -0.16% | 554,819 |
| May 15, 2026 | 629,000.00 | 668,000.00 | 603,000.00 | 614,000.00 | 614,000.00 | -3.46% | 1,100,294 |
| May 14, 2026 | 663,000.00 | 665,000.00 | 623,000.00 | 636,000.00 | 636,000.00 | 0.32% | 712,838 |
| May 13, 2026 | 612,000.00 | 645,000.00 | 600,000.00 | 634,000.00 | 634,000.00 | 0.79% | 788,819 |
| May 12, 2026 | 676,000.00 | 680,000.00 | 616,000.00 | 629,000.00 | 629,000.00 | -8.04% | 1,349,091 |
| May 11, 2026 | 670,000.00 | 693,000.00 | 651,000.00 | 684,000.00 | 684,000.00 | 0.88% | 850,986 |
| May 8, 2026 | 683,000.00 | 694,000.00 | 671,000.00 | 678,000.00 | 678,000.00 | -2.31% | 460,537 |
| May 7, 2026 | 698,000.00 | 698,000.00 | 677,000.00 | 694,000.00 | 694,000.00 | -0.57% | 604,589 |
| May 6, 2026 | 707,000.00 | 707,000.00 | 677,000.00 | 698,000.00 | 698,000.00 | -0.99% | 813,564 |
| May 4, 2026 | 715,000.00 | 717,000.00 | 694,000.00 | 705,000.00 | 705,000.00 | 1.44% | 663,957 |
| 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% | 1,268,312 |
| Apr 28, 2026 | 657,000.00 | 690,000.00 | 650,000.00 | 680,000.00 | 680,000.00 | 7.09% | 1,454,459 |
| Apr 27, 2026 | 641,000.00 | 648,000.00 | 616,000.00 | 635,000.00 | 635,000.00 | -0.94% | 701,082 |
| 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% | 1,204,489 |
| Apr 22, 2026 | 686,000.00 | 686,000.00 | 647,000.00 | 659,000.00 | 659,000.00 | 2.17% | 1,727,542 |
| Apr 21, 2026 | 570,000.00 | 648,000.00 | 557,000.00 | 645,000.00 | 645,000.00 | 19.89% | 2,533,682 |
| Apr 20, 2026 | 515,000.00 | 549,000.00 | 509,000.00 | 538,000.00 | 538,000.00 | 4.87% | 827,022 |
| Apr 17, 2026 | 480,000.00 | 515,000.00 | 473,000.00 | 513,000.00 | 513,000.00 | 7.21% | 1,116,580 |
| 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% | 550,626 |
| Apr 9, 2026 | 475,000.00 | 493,500.00 | 469,000.00 | 480,000.00 | 480,000.00 | 1.80% | 1,003,279 |
| Apr 8, 2026 | 471,000.00 | 471,500.00 | 454,500.00 | 471,500.00 | 471,500.00 | 3.29% | 821,542 |
| 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% | 1,125,434 |
| 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% | 1,822,137 |
| 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% | 1,110,671 |
| 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% | 455,967 |
| Mar 25, 2026 | 401,000.00 | 411,500.00 | 399,500.00 | 404,000.00 | 404,000.00 | 1.64% | 416,484 |
| 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% | 384,421 |