Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW 182,200
+6,200 (3.52%)
At close: Nov 26, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 176,100.00 | 182,500.00 | 176,100.00 | 182,200.00 | 182,200.00 | 3.52% | 7,418 |
| Nov 25, 2025 | 176,000.00 | 177,700.00 | 172,900.00 | 176,000.00 | 176,000.00 | 0.98% | 7,501 |
| Nov 24, 2025 | 178,500.00 | 180,400.00 | 173,000.00 | 174,300.00 | 174,300.00 | -2.24% | 8,214 |
| Nov 21, 2025 | 183,500.00 | 184,900.00 | 177,500.00 | 178,300.00 | 178,300.00 | -4.65% | 9,493 |
| Nov 20, 2025 | 186,200.00 | 187,300.00 | 183,100.00 | 187,000.00 | 187,000.00 | 2.75% | 3,695 |
| Nov 19, 2025 | 181,800.00 | 184,000.00 | 176,300.00 | 182,000.00 | 182,000.00 | 0.11% | 8,958 |
| Nov 18, 2025 | 187,000.00 | 188,500.00 | 181,800.00 | 181,800.00 | 181,800.00 | -2.78% | 9,609 |
| Nov 17, 2025 | 190,300.00 | 192,200.00 | 187,000.00 | 187,000.00 | 187,000.00 | -0.74% | 7,758 |
| Nov 14, 2025 | 188,500.00 | 193,000.00 | 185,300.00 | 188,400.00 | 188,400.00 | -3.38% | 11,881 |
| Nov 13, 2025 | 187,300.00 | 195,000.00 | 185,600.00 | 195,000.00 | 195,000.00 | 4.11% | 14,823 |
| Nov 12, 2025 | 186,000.00 | 188,200.00 | 184,400.00 | 187,300.00 | 187,300.00 | 0.81% | 10,310 |
| Nov 11, 2025 | 182,500.00 | 191,000.00 | 182,500.00 | 185,800.00 | 185,800.00 | 2.37% | 19,111 |
| Nov 10, 2025 | 175,300.00 | 181,600.00 | 173,900.00 | 181,500.00 | 181,500.00 | 3.54% | 7,151 |
| Nov 7, 2025 | 181,500.00 | 181,500.00 | 171,700.00 | 175,300.00 | 175,300.00 | -4.83% | 14,884 |
| Nov 6, 2025 | 185,000.00 | 186,500.00 | 181,000.00 | 184,200.00 | 184,200.00 | 1.88% | 12,394 |
| Nov 5, 2025 | 187,500.00 | 188,000.00 | 170,300.00 | 180,800.00 | 180,800.00 | -4.19% | 22,498 |
| Nov 4, 2025 | 199,600.00 | 201,500.00 | 188,000.00 | 188,700.00 | 188,700.00 | 2.61% | 31,854 |
| Nov 3, 2025 | 183,900.00 | 187,000.00 | 174,000.00 | 183,900.00 | 183,900.00 | 0.33% | 16,843 |
| Oct 31, 2025 | 186,500.00 | 190,000.00 | 182,100.00 | 183,300.00 | 183,300.00 | -2.14% | 15,615 |
| Oct 30, 2025 | 188,100.00 | 195,000.00 | 184,800.00 | 187,300.00 | 187,300.00 | -0.37% | 29,702 |
| Oct 29, 2025 | 183,000.00 | 188,200.00 | 180,150.00 | 188,000.00 | 188,000.00 | 2.73% | 41,002 |
| Oct 28, 2025 | 177,000.00 | 189,000.00 | 166,800.00 | 183,000.00 | 183,000.00 | 3.21% | 51,249 |
| Oct 27, 2025 | 180,400.00 | 182,600.00 | 174,100.00 | 177,300.00 | 177,300.00 | 0.34% | 37,351 |
| Oct 24, 2025 | 160,000.00 | 176,900.00 | 160,000.00 | 176,700.00 | 176,700.00 | 10.44% | 27,949 |
| Oct 23, 2025 | 161,000.00 | 162,800.00 | 155,100.00 | 160,000.00 | 160,000.00 | -0.62% | 14,236 |
| Oct 22, 2025 | 161,100.00 | 162,100.00 | 158,100.00 | 161,000.00 | 161,000.00 | 1.90% | 12,498 |
| Oct 21, 2025 | 157,800.00 | 162,600.00 | 154,900.00 | 158,000.00 | 158,000.00 | 0.13% | 22,628 |
| Oct 20, 2025 | 150,000.00 | 157,800.00 | 147,500.00 | 157,800.00 | 157,800.00 | 5.84% | 24,699 |
| Oct 17, 2025 | 139,600.00 | 153,100.00 | 138,800.00 | 149,100.00 | 149,100.00 | 6.88% | 37,425 |
| Oct 16, 2025 | 133,600.00 | 139,500.00 | 133,600.00 | 139,500.00 | 139,500.00 | 4.42% | 16,159 |
| Oct 15, 2025 | 132,200.00 | 133,600.00 | 130,900.00 | 133,600.00 | 133,600.00 | 1.06% | 6,091 |
| Oct 14, 2025 | 128,500.00 | 132,700.00 | 127,700.00 | 132,200.00 | 132,200.00 | 3.61% | 18,891 |
| Oct 13, 2025 | 127,800.00 | 132,300.00 | 125,100.00 | 127,600.00 | 127,600.00 | -0.55% | 15,917 |
| Oct 10, 2025 | 131,500.00 | 132,100.00 | 128,000.00 | 128,300.00 | 128,300.00 | -1.99% | 19,943 |
| Oct 2, 2025 | 129,700.00 | 132,400.00 | 129,700.00 | 130,900.00 | 130,900.00 | 1.00% | 6,890 |
| Oct 1, 2025 | 128,100.00 | 130,200.00 | 128,100.00 | 129,600.00 | 129,600.00 | 0.23% | 5,070 |
| Sep 30, 2025 | 129,400.00 | 130,300.00 | 128,800.00 | 129,300.00 | 129,300.00 | -0.08% | 2,708 |
| Sep 29, 2025 | 127,700.00 | 130,600.00 | 127,700.00 | 129,400.00 | 129,400.00 | 1.65% | 3,138 |
| Sep 26, 2025 | 132,800.00 | 132,800.00 | 126,900.00 | 127,300.00 | 127,300.00 | -4.21% | 10,464 |
| Sep 25, 2025 | 135,000.00 | 135,000.00 | 131,500.00 | 132,900.00 | 132,900.00 | 0.76% | 4,257 |
| Sep 24, 2025 | 136,100.00 | 137,500.00 | 131,100.00 | 131,900.00 | 131,900.00 | -3.09% | 7,211 |
| Sep 23, 2025 | 134,900.00 | 136,200.00 | 133,700.00 | 136,100.00 | 136,100.00 | 1.04% | 5,269 |
| Sep 22, 2025 | 132,800.00 | 134,900.00 | 132,000.00 | 134,700.00 | 134,700.00 | 2.82% | 5,838 |
| Sep 19, 2025 | 134,400.00 | 134,400.00 | 131,000.00 | 131,000.00 | 131,000.00 | -2.53% | 6,446 |
| Sep 18, 2025 | 132,000.00 | 134,400.00 | 131,100.00 | 134,400.00 | 134,400.00 | 1.90% | 4,431 |
| Sep 17, 2025 | 134,000.00 | 134,700.00 | 131,700.00 | 131,900.00 | 131,900.00 | -1.57% | 4,743 |
| Sep 16, 2025 | 134,400.00 | 135,000.00 | 133,400.00 | 134,000.00 | 134,000.00 | -0.30% | 3,557 |
| Sep 15, 2025 | 133,400.00 | 135,200.00 | 133,300.00 | 134,400.00 | 134,400.00 | 0.83% | 4,600 |
| Sep 12, 2025 | 132,500.00 | 133,700.00 | 132,000.00 | 133,300.00 | 133,300.00 | 1.06% | 3,968 |
| Sep 11, 2025 | 133,900.00 | 133,900.00 | 131,000.00 | 131,900.00 | 131,900.00 | 0.84% | 2,862 |