Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW 220,500
-2,500 (-1.12%)
Last updated: Mar 20, 2026, 1:02 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 223,000.00 | 228,000.00 | 217,000.00 | 223,000.00 | 223,000.00 | -1.33% | 9,610 |
| Mar 18, 2026 | 223,000.00 | 228,000.00 | 220,500.00 | 226,000.00 | 226,000.00 | 1.35% | 8,778 |
| Mar 17, 2026 | 226,000.00 | 227,500.00 | 221,500.00 | 223,000.00 | 223,000.00 | 1.83% | 6,026 |
| Mar 16, 2026 | 223,000.00 | 226,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | -1.57% | 9,286 |
| Mar 13, 2026 | 218,500.00 | 224,000.00 | 218,000.00 | 222,500.00 | 222,500.00 | -2.41% | 7,466 |
| Mar 12, 2026 | 227,500.00 | 230,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 0.22% | 5,333 |
| Mar 11, 2026 | 232,500.00 | 238,500.00 | 223,000.00 | 227,500.00 | 227,500.00 | -0.87% | 11,534 |
| Mar 10, 2026 | 234,000.00 | 236,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 3.38% | 13,160 |
| Mar 9, 2026 | 233,000.00 | 233,000.00 | 212,000.00 | 222,000.00 | 222,000.00 | -8.26% | 20,000 |
| Mar 6, 2026 | 235,500.00 | 245,000.00 | 225,500.00 | 242,000.00 | 242,000.00 | 2.76% | 16,409 |
| Mar 5, 2026 | 236,500.00 | 245,000.00 | 229,000.00 | 235,500.00 | 235,500.00 | 16.58% | 24,771 |
| Mar 4, 2026 | 225,000.00 | 234,000.00 | 197,000.00 | 202,000.00 | 202,000.00 | -14.41% | 47,912 |
| Mar 3, 2026 | 264,500.00 | 269,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | -14.65% | 48,812 |
| Feb 27, 2026 | 256,000.00 | 279,500.00 | 247,000.00 | 276,500.00 | 276,500.00 | 7.38% | 38,293 |
| Feb 26, 2026 | 234,500.00 | 264,000.00 | 234,000.00 | 257,500.00 | 257,500.00 | 10.52% | 39,652 |
| Feb 25, 2026 | 219,500.00 | 235,000.00 | 214,500.00 | 233,000.00 | 233,000.00 | 6.88% | 30,023 |
| Feb 24, 2026 | 208,000.00 | 219,000.00 | 207,000.00 | 218,000.00 | 218,000.00 | 6.08% | 32,323 |
| Feb 23, 2026 | 210,000.00 | 213,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.91% | 13,944 |
| Feb 20, 2026 | 213,500.00 | 215,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | -1.87% | 13,077 |
| Feb 19, 2026 | 203,500.00 | 213,500.00 | 191,000.00 | 213,500.00 | 213,500.00 | 6.22% | 17,057 |
| Feb 13, 2026 | 203,000.00 | 203,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | -0.99% | 7,221 |
| Feb 12, 2026 | 202,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | 0.50% | 5,897 |
| Feb 11, 2026 | 203,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | -0.74% | 6,504 |
| Feb 10, 2026 | 203,500.00 | 209,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | 0.25% | 4,922 |
| Feb 9, 2026 | 202,500.00 | 207,000.00 | 201,000.00 | 203,000.00 | 203,000.00 | 1.75% | 8,145 |
| Feb 6, 2026 | 200,000.00 | 202,000.00 | 193,300.00 | 199,500.00 | 199,500.00 | -4.09% | 14,671 |
| Feb 5, 2026 | 211,500.00 | 213,500.00 | 203,000.00 | 208,000.00 | 208,000.00 | -1.89% | 12,877 |
| Feb 4, 2026 | 206,000.00 | 213,500.00 | 206,000.00 | 212,000.00 | 212,000.00 | 2.91% | 17,300 |
| Feb 3, 2026 | 195,900.00 | 207,000.00 | 195,900.00 | 206,000.00 | 206,000.00 | 5.80% | 13,504 |
| Feb 2, 2026 | 205,500.00 | 205,500.00 | 193,400.00 | 194,700.00 | 194,700.00 | -5.26% | 20,283 |
| Jan 30, 2026 | 204,500.00 | 209,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 0.49% | 16,979 |
| Jan 29, 2026 | 208,000.00 | 208,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | -1.45% | 18,410 |
| Jan 28, 2026 | 208,000.00 | 212,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 0.97% | 26,521 |
| Jan 27, 2026 | 207,000.00 | 209,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | -1.44% | 15,501 |
| Jan 26, 2026 | 214,500.00 | 214,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 0.48% | 25,749 |
| Jan 23, 2026 | 225,000.00 | 225,000.00 | 200,500.00 | 207,500.00 | 207,500.00 | -1.43% | 48,741 |
| Jan 22, 2026 | 182,200.00 | 213,500.00 | 182,000.00 | 210,500.00 | 210,500.00 | 16.69% | 78,727 |
| Jan 21, 2026 | 180,400.00 | 180,400.00 | 175,000.00 | 180,400.00 | 180,400.00 | -0.88% | 14,632 |
| Jan 20, 2026 | 177,600.00 | 184,000.00 | 177,200.00 | 182,000.00 | 182,000.00 | 2.77% | 17,651 |
| Jan 19, 2026 | 167,000.00 | 178,400.00 | 163,900.00 | 177,100.00 | 177,100.00 | 6.05% | 16,745 |
| Jan 16, 2026 | 167,400.00 | 168,150.00 | 165,000.00 | 167,000.00 | 167,000.00 | -0.24% | 9,847 |
| Jan 15, 2026 | 165,500.00 | 167,900.00 | 161,900.00 | 167,400.00 | 167,400.00 | 1.15% | 9,656 |
| Jan 14, 2026 | 169,400.00 | 169,400.00 | 164,600.00 | 165,500.00 | 165,500.00 | -2.30% | 6,688 |
| Jan 13, 2026 | 161,000.00 | 169,800.00 | 160,500.00 | 169,400.00 | 169,400.00 | 5.68% | 14,380 |
| Jan 12, 2026 | 155,700.00 | 162,500.00 | 155,100.00 | 160,300.00 | 160,300.00 | 2.95% | 7,707 |
| Jan 9, 2026 | 158,900.00 | 158,900.00 | 154,300.00 | 155,700.00 | 155,700.00 | -2.08% | 6,668 |
| Jan 8, 2026 | 160,200.00 | 160,800.00 | 157,900.00 | 159,000.00 | 159,000.00 | -0.75% | 6,164 |
| Jan 7, 2026 | 163,700.00 | 164,400.00 | 159,300.00 | 160,200.00 | 160,200.00 | -1.72% | 11,332 |
| Jan 6, 2026 | 166,700.00 | 166,900.00 | 162,200.00 | 163,000.00 | 163,000.00 | -0.55% | 7,510 |
| Jan 5, 2026 | 155,500.00 | 164,500.00 | 155,000.00 | 163,900.00 | 163,900.00 | 4.39% | 10,315 |