Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW · Preferred Stock238,000
+1,500 (0.63%)
Apr 10, 2026, 3:30 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 236,500.00 | 240,500.00 | 236,500.00 | 238,000.00 | 238,000.00 | 0.63% | 8,749 |
| Apr 9, 2026 | 234,000.00 | 241,500.00 | 230,000.00 | 236,500.00 | 236,500.00 | 1.50% | 11,823 |
| Apr 8, 2026 | 229,500.00 | 233,000.00 | 225,000.00 | 233,000.00 | 233,000.00 | 4.48% | 13,121 |
| Apr 7, 2026 | 223,000.00 | 230,500.00 | 220,000.00 | 223,000.00 | 223,000.00 | -0.22% | 7,795 |
| Apr 6, 2026 | 219,500.00 | 231,000.00 | 219,500.00 | 223,500.00 | 223,500.00 | 1.82% | 9,655 |
| Apr 3, 2026 | 229,000.00 | 230,000.00 | 218,500.00 | 219,500.00 | 219,500.00 | -1.79% | 8,884 |
| Apr 2, 2026 | 223,500.00 | 235,000.00 | 217,500.00 | 223,500.00 | 223,500.00 | 0.45% | 17,899 |
| Apr 1, 2026 | 220,000.00 | 224,000.00 | 214,000.00 | 222,500.00 | 222,500.00 | 5.45% | 9,874 |
| Mar 31, 2026 | 216,000.00 | 219,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | -0.71% | 9,506 |
| Mar 30, 2026 | 209,000.00 | 218,000.00 | 203,000.00 | 212,500.00 | 212,500.00 | -0.23% | 9,755 |
| Mar 27, 2026 | 205,500.00 | 215,500.00 | 202,000.00 | 213,000.00 | 213,000.00 | 2.65% | 11,365 |
| Mar 26, 2026 | 213,000.00 | 217,000.00 | 207,000.00 | 207,500.00 | 207,500.00 | -3.26% | 7,885 |
| Mar 25, 2026 | 217,000.00 | 218,500.00 | 212,500.00 | 214,500.00 | 214,500.00 | 0.47% | 7,618 |
| Mar 24, 2026 | 216,000.00 | 218,500.00 | 208,500.00 | 213,500.00 | 213,500.00 | 2.15% | 8,078 |
| Mar 23, 2026 | 213,500.00 | 214,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -4.35% | 9,034 |
| Mar 20, 2026 | 223,500.00 | 223,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | -2.02% | 10,098 |
| Mar 19, 2026 | 223,000.00 | 228,000.00 | 217,000.00 | 223,000.00 | 223,000.00 | -1.33% | 9,610 |
| Mar 18, 2026 | 223,000.00 | 228,000.00 | 220,500.00 | 226,000.00 | 226,000.00 | 1.35% | 8,778 |
| Mar 17, 2026 | 226,000.00 | 227,500.00 | 221,500.00 | 223,000.00 | 223,000.00 | 1.83% | 6,026 |
| Mar 16, 2026 | 223,000.00 | 226,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | -1.57% | 9,286 |
| Mar 13, 2026 | 218,500.00 | 224,000.00 | 218,000.00 | 222,500.00 | 222,500.00 | -2.41% | 7,466 |
| Mar 12, 2026 | 227,500.00 | 230,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 0.22% | 5,333 |
| Mar 11, 2026 | 232,500.00 | 238,500.00 | 223,000.00 | 227,500.00 | 227,500.00 | -0.87% | 11,534 |
| Mar 10, 2026 | 234,000.00 | 236,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 3.38% | 13,160 |
| Mar 9, 2026 | 233,000.00 | 233,000.00 | 212,000.00 | 222,000.00 | 222,000.00 | -8.26% | 20,000 |
| Mar 6, 2026 | 235,500.00 | 245,000.00 | 225,500.00 | 242,000.00 | 242,000.00 | 2.76% | 16,409 |
| Mar 5, 2026 | 236,500.00 | 245,000.00 | 229,000.00 | 235,500.00 | 235,500.00 | 16.58% | 24,771 |
| Mar 4, 2026 | 225,000.00 | 234,000.00 | 197,000.00 | 202,000.00 | 202,000.00 | -14.41% | 47,912 |
| Mar 3, 2026 | 264,500.00 | 269,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | -14.65% | 48,812 |
| Feb 27, 2026 | 256,000.00 | 279,500.00 | 247,000.00 | 276,500.00 | 276,500.00 | 7.38% | 38,293 |
| Feb 26, 2026 | 234,500.00 | 264,000.00 | 234,000.00 | 257,500.00 | 257,500.00 | 10.52% | 39,652 |
| Feb 25, 2026 | 219,500.00 | 235,000.00 | 214,500.00 | 233,000.00 | 233,000.00 | 6.88% | 30,023 |
| Feb 24, 2026 | 208,000.00 | 219,000.00 | 207,000.00 | 218,000.00 | 218,000.00 | 6.08% | 32,323 |
| Feb 23, 2026 | 210,000.00 | 213,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | -1.91% | 13,944 |
| 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% | 17,057 |
| Feb 13, 2026 | 203,000.00 | 203,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | -0.99% | 7,221 |
| Feb 12, 2026 | 202,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | 0.50% | 5,897 |
| Feb 11, 2026 | 203,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | -0.74% | 6,504 |
| 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% | 8,145 |
| 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% | 12,877 |
| Feb 4, 2026 | 206,000.00 | 213,500.00 | 206,000.00 | 212,000.00 | 212,000.00 | 2.91% | 17,300 |
| Feb 3, 2026 | 195,900.00 | 207,000.00 | 195,900.00 | 206,000.00 | 206,000.00 | 5.80% | 13,504 |
| 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% | 16,979 |
| Jan 29, 2026 | 208,000.00 | 208,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | -1.45% | 18,410 |
| Jan 28, 2026 | 208,000.00 | 212,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 0.97% | 26,521 |
| Jan 27, 2026 | 207,000.00 | 209,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | -1.44% | 15,501 |