Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW 130,900
+1,400 (1.08%)
Last updated: Sep 9, 2025, 2:04 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 123,100.00 | 124,500.00 | 120,300.00 | 122,200.00 | 122,200.00 | - | 7,371 |
| Jul 22, 2025 | 123,500.00 | 125,900.00 | 120,800.00 | 122,200.00 | 122,200.00 | -0.89% | 10,721 |
| Jul 21, 2025 | 121,000.00 | 124,900.00 | 119,000.00 | 123,300.00 | 123,300.00 | 1.90% | 12,474 |
| Jul 18, 2025 | 116,200.00 | 121,300.00 | 116,200.00 | 121,000.00 | 121,000.00 | 4.13% | 18,961 |
| Jul 17, 2025 | 114,000.00 | 116,500.00 | 112,300.00 | 116,200.00 | 116,200.00 | 1.93% | 10,873 |
| Jul 16, 2025 | 114,900.00 | 114,900.00 | 113,100.00 | 114,000.00 | 114,000.00 | -0.78% | 3,567 |
| Jul 15, 2025 | 115,200.00 | 115,600.00 | 113,500.00 | 114,900.00 | 114,900.00 | - | 6,689 |
| Jul 14, 2025 | 114,500.00 | 115,100.00 | 112,500.00 | 114,900.00 | 114,900.00 | 0.35% | 5,060 |
| Jul 11, 2025 | 111,900.00 | 115,800.00 | 111,200.00 | 114,500.00 | 114,500.00 | 2.42% | 11,845 |
| Jul 10, 2025 | 109,700.00 | 111,800.00 | 109,300.00 | 111,800.00 | 111,800.00 | 2.10% | 5,020 |
| Jul 9, 2025 | 111,400.00 | 113,300.00 | 108,500.00 | 109,500.00 | 109,500.00 | -1.71% | 5,457 |
| Jul 8, 2025 | 111,000.00 | 115,000.00 | 110,600.00 | 111,400.00 | 111,400.00 | -1.68% | 7,721 |
| Jul 7, 2025 | 114,200.00 | 114,500.00 | 110,000.00 | 113,300.00 | 113,300.00 | -0.79% | 7,872 |
| Jul 4, 2025 | 114,100.00 | 115,200.00 | 111,800.00 | 114,200.00 | 114,200.00 | 0.09% | 8,913 |
| Jul 3, 2025 | 108,100.00 | 115,200.00 | 108,000.00 | 114,100.00 | 114,100.00 | 5.45% | 17,441 |
| Jul 2, 2025 | 105,500.00 | 108,800.00 | 104,000.00 | 108,200.00 | 108,200.00 | 2.56% | 8,461 |
| Jul 1, 2025 | 101,900.00 | 105,800.00 | 101,800.00 | 105,500.00 | 105,500.00 | 3.63% | 10,679 |
| Jun 30, 2025 | 100,100.00 | 103,200.00 | 100,100.00 | 101,800.00 | 101,800.00 | 0.99% | 7,780 |