Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW 250,000
+17,000 (7.30%)
Last updated: Feb 26, 2026, 10:49 AM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 219,500.00 | 235,000.00 | 214,500.00 | 233,000.00 | 233,000.00 | 6.88% | 29,914 |
| Feb 24, 2026 | 208,000.00 | 219,000.00 | 207,000.00 | 218,000.00 | 218,000.00 | 6.08% | 32,259 |
| Feb 23, 2026 | 210,000.00 | 213,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.91% | 13,931 |
| 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% | 16,963 |
| Feb 13, 2026 | 203,000.00 | 203,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | -0.99% | 7,169 |
| Feb 12, 2026 | 202,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | 0.50% | 5,878 |
| Feb 11, 2026 | 203,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | -0.74% | 6,460 |
| 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% | 8,106 |
| 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% | 12,855 |
| Feb 4, 2026 | 206,000.00 | 213,500.00 | 206,000.00 | 212,000.00 | 212,000.00 | 2.91% | 17,098 |
| Feb 3, 2026 | 195,900.00 | 207,000.00 | 195,900.00 | 206,000.00 | 206,000.00 | 5.80% | 13,469 |
| 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% | 16,728 |
| Jan 29, 2026 | 208,000.00 | 208,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | -1.45% | 18,386 |
| Jan 28, 2026 | 208,000.00 | 212,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 0.97% | 26,402 |
| Jan 27, 2026 | 207,000.00 | 209,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | -1.44% | 15,353 |
| Jan 26, 2026 | 214,500.00 | 214,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 0.48% | 25,571 |
| Jan 23, 2026 | 225,000.00 | 225,000.00 | 200,500.00 | 207,500.00 | 207,500.00 | -1.43% | 48,688 |
| Jan 22, 2026 | 182,200.00 | 213,500.00 | 182,000.00 | 210,500.00 | 210,500.00 | 16.69% | 78,187 |
| Jan 21, 2026 | 180,400.00 | 180,400.00 | 175,000.00 | 180,400.00 | 180,400.00 | -0.88% | 14,478 |
| Jan 20, 2026 | 177,600.00 | 184,000.00 | 177,200.00 | 182,000.00 | 182,000.00 | 2.77% | 17,533 |
| Jan 19, 2026 | 167,000.00 | 178,400.00 | 163,900.00 | 177,100.00 | 177,100.00 | 6.05% | 16,686 |
| Jan 16, 2026 | 167,400.00 | 168,150.00 | 165,000.00 | 167,000.00 | 167,000.00 | -0.24% | 9,837 |
| Jan 15, 2026 | 165,500.00 | 167,900.00 | 161,900.00 | 167,400.00 | 167,400.00 | 1.15% | 9,520 |
| Jan 14, 2026 | 169,400.00 | 169,400.00 | 164,600.00 | 165,500.00 | 165,500.00 | -2.30% | 6,668 |
| Jan 13, 2026 | 161,000.00 | 169,800.00 | 160,500.00 | 169,400.00 | 169,400.00 | 5.68% | 14,361 |
| Jan 12, 2026 | 155,700.00 | 162,500.00 | 155,100.00 | 160,300.00 | 160,300.00 | 2.95% | 7,701 |
| Jan 9, 2026 | 158,900.00 | 158,900.00 | 154,300.00 | 155,700.00 | 155,700.00 | -2.08% | 6,627 |
| Jan 8, 2026 | 160,200.00 | 160,800.00 | 157,900.00 | 159,000.00 | 159,000.00 | -0.75% | 6,139 |
| Jan 7, 2026 | 163,700.00 | 164,400.00 | 159,300.00 | 160,200.00 | 160,200.00 | -1.72% | 11,304 |
| Jan 6, 2026 | 166,700.00 | 166,900.00 | 162,200.00 | 163,000.00 | 163,000.00 | -0.55% | 7,495 |
| Jan 5, 2026 | 155,500.00 | 164,500.00 | 155,000.00 | 163,900.00 | 163,900.00 | 4.39% | 10,269 |
| Jan 2, 2026 | 160,600.00 | 161,300.00 | 156,000.00 | 157,000.00 | 157,000.00 | -2.24% | 10,435 |
| Dec 30, 2025 | 164,500.00 | 164,500.00 | 160,300.00 | 160,600.00 | 160,600.00 | -2.61% | 6,566 |
| Dec 29, 2025 | 167,300.00 | 167,300.00 | 163,300.00 | 164,900.00 | 164,900.00 | -1.43% | 7,379 |
| Dec 26, 2025 | 171,000.00 | 172,800.00 | 166,500.00 | 167,300.00 | 166,250.00 | -2.16% | 7,704 |
| Dec 24, 2025 | 172,900.00 | 173,800.00 | 170,700.00 | 171,000.00 | 169,926.78 | -1.10% | 2,815 |
| Dec 23, 2025 | 174,100.00 | 174,100.00 | 171,000.00 | 172,900.00 | 171,814.85 | -0.69% | 7,207 |
| Dec 22, 2025 | 173,200.00 | 177,900.00 | 170,400.00 | 174,100.00 | 173,007.32 | 0.64% | 4,875 |
| Dec 19, 2025 | 172,400.00 | 173,000.00 | 164,400.00 | 173,000.00 | 171,914.23 | 0.41% | 18,398 |
| Dec 18, 2025 | 178,200.00 | 178,200.00 | 170,900.00 | 172,300.00 | 171,218.62 | -3.96% | 11,624 |
| Dec 17, 2025 | 183,800.00 | 183,800.00 | 179,400.00 | 179,400.00 | 178,274.06 | -2.39% | 4,728 |
| Dec 16, 2025 | 184,800.00 | 184,800.00 | 178,000.00 | 183,800.00 | 182,646.44 | -0.43% | 7,061 |
| Dec 15, 2025 | 185,500.00 | 187,300.00 | 182,500.00 | 184,600.00 | 183,441.42 | -0.49% | 4,029 |
| Dec 12, 2025 | 185,500.00 | 187,400.00 | 184,400.00 | 185,500.00 | 184,335.77 | 0.05% | 2,737 |
| Dec 11, 2025 | 186,600.00 | 190,000.00 | 181,500.00 | 185,400.00 | 184,236.40 | -0.59% | 4,895 |
| Dec 10, 2025 | 190,000.00 | 197,000.00 | 186,400.00 | 186,500.00 | 185,329.50 | 0.38% | 14,221 |