Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW 130,900
+1,300 (1.00%)
Last updated: Oct 2, 2025, 9:00 AM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 129,700.00 | 132,400.00 | 129,700.00 | 130,900.00 | 130,900.00 | 1.00% | 6,879 |
| Oct 1, 2025 | 128,100.00 | 130,200.00 | 128,100.00 | 129,600.00 | 129,600.00 | 0.23% | 5,080 |
| Sep 30, 2025 | 129,400.00 | 130,300.00 | 128,800.00 | 129,300.00 | 129,300.00 | -0.08% | 2,731 |
| 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% | 10,528 |
| 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% | 7,413 |
| 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% | 4,498 |
| 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% | 4,700 |
| 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 |
| Sep 10, 2025 | 131,200.00 | 131,650.00 | 129,000.00 | 130,800.00 | 130,800.00 | -0.30% | 4,513 |
| Sep 9, 2025 | 129,500.00 | 132,000.00 | 127,400.00 | 131,200.00 | 131,200.00 | 1.31% | 2,899 |
| Sep 8, 2025 | 127,700.00 | 131,000.00 | 125,900.00 | 129,500.00 | 129,500.00 | 1.41% | 5,366 |
| Sep 5, 2025 | 128,000.00 | 128,200.00 | 126,400.00 | 127,700.00 | 127,700.00 | -0.23% | 2,173 |
| Sep 4, 2025 | 126,100.00 | 128,400.00 | 125,900.00 | 128,000.00 | 128,000.00 | 2.32% | 4,878 |
| Sep 3, 2025 | 125,100.00 | 126,900.00 | 124,700.00 | 125,100.00 | 125,100.00 | - | 4,948 |
| Sep 2, 2025 | 126,400.00 | 127,400.00 | 119,200.00 | 125,100.00 | 125,100.00 | -0.87% | 5,510 |
| Sep 1, 2025 | 128,300.00 | 128,500.00 | 125,900.00 | 126,200.00 | 126,200.00 | -1.79% | 5,480 |
| Aug 29, 2025 | 133,700.00 | 133,700.00 | 128,000.00 | 128,500.00 | 128,500.00 | -2.95% | 7,903 |
| Aug 28, 2025 | 134,600.00 | 136,200.00 | 132,200.00 | 132,400.00 | 132,400.00 | -1.78% | 4,730 |
| Aug 27, 2025 | 139,700.00 | 139,700.00 | 133,600.00 | 134,800.00 | 134,800.00 | -1.61% | 6,636 |
| Aug 26, 2025 | 136,000.00 | 139,100.00 | 135,800.00 | 137,000.00 | 137,000.00 | 0.74% | 6,905 |
| Aug 25, 2025 | 134,900.00 | 136,100.00 | 133,300.00 | 136,000.00 | 136,000.00 | 2.26% | 3,441 |
| Aug 22, 2025 | 134,500.00 | 136,700.00 | 131,700.00 | 133,000.00 | 133,000.00 | -0.89% | 5,026 |
| Aug 21, 2025 | 134,100.00 | 136,200.00 | 133,500.00 | 134,200.00 | 134,200.00 | 0.22% | 3,781 |
| Aug 20, 2025 | 136,900.00 | 136,900.00 | 132,700.00 | 133,900.00 | 133,900.00 | -2.48% | 10,041 |
| Aug 19, 2025 | 140,700.00 | 140,700.00 | 134,900.00 | 137,300.00 | 137,300.00 | -0.51% | 5,686 |
| Aug 18, 2025 | 142,100.00 | 142,100.00 | 137,300.00 | 138,000.00 | 138,000.00 | -2.89% | 7,689 |
| Aug 14, 2025 | 142,300.00 | 145,200.00 | 141,300.00 | 142,100.00 | 142,100.00 | 0.07% | 6,449 |
| Aug 13, 2025 | 141,200.00 | 143,000.00 | 138,600.00 | 142,000.00 | 142,000.00 | 1.50% | 7,976 |
| Aug 12, 2025 | 141,600.00 | 143,300.00 | 139,600.00 | 139,900.00 | 139,900.00 | -1.06% | 6,535 |
| Aug 11, 2025 | 138,300.00 | 143,900.00 | 137,600.00 | 141,400.00 | 141,400.00 | 2.76% | 15,877 |
| Aug 8, 2025 | 141,600.00 | 141,600.00 | 131,300.00 | 137,600.00 | 137,600.00 | -0.65% | 9,071 |
| Aug 7, 2025 | 141,400.00 | 141,400.00 | 135,500.00 | 138,500.00 | 138,500.00 | 0.14% | 14,004 |
| Aug 6, 2025 | 133,300.00 | 138,500.00 | 132,900.00 | 138,300.00 | 138,300.00 | 3.60% | 19,772 |
| Aug 5, 2025 | 127,500.00 | 135,400.00 | 126,500.00 | 133,500.00 | 133,500.00 | 6.29% | 24,635 |
| Aug 4, 2025 | 120,500.00 | 126,300.00 | 120,500.00 | 125,600.00 | 125,600.00 | 3.12% | 6,492 |
| Aug 1, 2025 | 127,100.00 | 128,700.00 | 121,500.00 | 121,800.00 | 121,800.00 | -5.65% | 17,035 |
| Jul 31, 2025 | 134,200.00 | 135,500.00 | 127,200.00 | 129,100.00 | 129,100.00 | -2.64% | 20,551 |
| Jul 30, 2025 | 126,700.00 | 134,800.00 | 126,700.00 | 132,600.00 | 132,600.00 | 4.66% | 23,675 |
| Jul 29, 2025 | 128,800.00 | 128,800.00 | 123,700.00 | 126,700.00 | 126,700.00 | -1.02% | 7,273 |
| Jul 28, 2025 | 125,800.00 | 129,500.00 | 125,800.00 | 128,000.00 | 128,000.00 | 1.83% | 13,668 |
| Jul 25, 2025 | 126,500.00 | 126,800.00 | 120,500.00 | 125,700.00 | 125,700.00 | -0.16% | 9,047 |
| Jul 24, 2025 | 122,900.00 | 126,000.00 | 122,300.00 | 125,900.00 | 125,900.00 | 3.03% | 13,582 |