Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW 173,000
+700 (0.41%)
At close: Dec 19, 2025
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 172,400.00 | 173,000.00 | 164,400.00 | 173,000.00 | 173,000.00 | 0.41% | 15,484 |
| Dec 18, 2025 | 178,200.00 | 178,200.00 | 170,900.00 | 172,300.00 | 172,300.00 | -3.96% | 11,580 |
| Dec 17, 2025 | 183,800.00 | 183,800.00 | 179,400.00 | 179,400.00 | 179,400.00 | -2.39% | 4,724 |
| Dec 16, 2025 | 184,800.00 | 184,800.00 | 178,000.00 | 183,800.00 | 183,800.00 | -0.43% | 7,060 |
| Dec 15, 2025 | 185,500.00 | 187,300.00 | 182,500.00 | 184,600.00 | 184,600.00 | -0.49% | 4,029 |
| Dec 12, 2025 | 185,500.00 | 187,400.00 | 184,400.00 | 185,500.00 | 185,500.00 | 0.05% | 2,737 |
| Dec 11, 2025 | 186,600.00 | 190,000.00 | 181,500.00 | 185,400.00 | 185,400.00 | -0.59% | 4,895 |
| Dec 10, 2025 | 190,000.00 | 197,000.00 | 186,400.00 | 186,500.00 | 186,500.00 | 0.38% | 14,221 |
| Dec 9, 2025 | 181,600.00 | 185,800.00 | 180,100.00 | 185,800.00 | 185,800.00 | 2.31% | 6,433 |
| Dec 8, 2025 | 178,600.00 | 181,800.00 | 178,600.00 | 181,600.00 | 181,600.00 | 1.85% | 8,167 |
| Dec 5, 2025 | 176,500.00 | 179,800.00 | 176,500.00 | 178,300.00 | 178,300.00 | 1.02% | 4,054 |
| Dec 4, 2025 | 179,200.00 | 179,200.00 | 176,500.00 | 176,500.00 | 176,500.00 | -1.51% | 3,804 |
| Dec 3, 2025 | 178,800.00 | 179,800.00 | 177,000.00 | 179,200.00 | 179,200.00 | 0.22% | 3,586 |
| Dec 2, 2025 | 178,700.00 | 180,600.00 | 177,500.00 | 178,800.00 | 178,800.00 | 0.06% | 4,771 |
| Dec 1, 2025 | 177,600.00 | 179,900.00 | 176,200.00 | 178,700.00 | 178,700.00 | 0.68% | 4,923 |
| Nov 28, 2025 | 177,500.00 | 179,000.00 | 175,000.00 | 177,500.00 | 177,500.00 | 0.74% | 5,890 |
| Nov 27, 2025 | 185,500.00 | 185,500.00 | 176,100.00 | 176,200.00 | 176,200.00 | -3.29% | 9,361 |
| 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 |