Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW · Preferred Stock183,300
+5,000 (2.80%)
Jul 21, 2026, 3:30 PM KST
KRX:006405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 178,300.00 | 181,300.00 | 172,000.00 | 181,000.00 | - | 1.51% | 3,164 |
| Jul 20, 2026 | 188,800.00 | 188,800.00 | 178,300.00 | 178,300.00 | 178,300.00 | -7.95% | 7,094 |
| Jul 16, 2026 | 200,000.00 | 200,500.00 | 186,200.00 | 193,700.00 | 193,700.00 | -3.39% | 4,578 |
| Jul 15, 2026 | 186,200.00 | 203,000.00 | 186,200.00 | 200,500.00 | 200,500.00 | 8.38% | 6,519 |
| Jul 14, 2026 | 190,000.00 | 192,700.00 | 175,000.00 | 185,000.00 | 185,000.00 | -2.06% | 7,074 |
| Jul 13, 2026 | 192,200.00 | 206,000.00 | 185,000.00 | 188,900.00 | 188,900.00 | -0.63% | 9,385 |
| Jul 10, 2026 | 181,000.00 | 193,300.00 | 181,000.00 | 190,100.00 | 190,100.00 | 5.03% | 4,235 |
| Jul 9, 2026 | 184,400.00 | 188,900.00 | 176,500.00 | 181,000.00 | 181,000.00 | -1.84% | 7,050 |
| Jul 8, 2026 | 197,000.00 | 197,100.00 | 180,000.00 | 184,400.00 | 184,400.00 | -6.54% | 7,472 |
| Jul 7, 2026 | 202,500.00 | 204,500.00 | 193,000.00 | 197,300.00 | 197,300.00 | -2.57% | 6,118 |
| Jul 6, 2026 | 206,500.00 | 206,500.00 | 197,300.00 | 202,500.00 | 202,500.00 | -1.94% | 6,305 |
| Jul 3, 2026 | 208,000.00 | 208,000.00 | 196,200.00 | 206,500.00 | 206,500.00 | -0.72% | 5,646 |
| Jul 2, 2026 | 221,000.00 | 221,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | -6.31% | 5,984 |
| Jul 1, 2026 | 225,000.00 | 229,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 0.45% | 4,272 |
| Jun 30, 2026 | 231,500.00 | 231,500.00 | 217,500.00 | 221,000.00 | 221,000.00 | -2.00% | 4,405 |
| Jun 29, 2026 | 211,000.00 | 226,000.00 | 200,000.00 | 225,500.00 | 225,500.00 | 7.89% | 8,431 |
| Jun 26, 2026 | 215,000.00 | 217,000.00 | 200,000.00 | 209,000.00 | 209,000.00 | -2.79% | 8,269 |
| Jun 25, 2026 | 223,000.00 | 230,000.00 | 213,000.00 | 215,000.00 | 215,000.00 | -0.92% | 6,644 |
| Jun 24, 2026 | 208,000.00 | 222,000.00 | 208,000.00 | 217,000.00 | 217,000.00 | 4.33% | 8,313 |
| Jun 23, 2026 | 230,000.00 | 231,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | -9.57% | 14,776 |
| Jun 22, 2026 | 249,500.00 | 250,000.00 | 225,500.00 | 230,000.00 | 230,000.00 | -5.15% | 12,099 |
| Jun 19, 2026 | 235,000.00 | 255,000.00 | 232,000.00 | 242,500.00 | 242,500.00 | 3.19% | 22,170 |
| Jun 18, 2026 | 247,000.00 | 247,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | -5.05% | 8,772 |
| Jun 17, 2026 | 249,000.00 | 251,000.00 | 243,500.00 | 247,500.00 | 247,500.00 | -0.60% | 5,627 |
| Jun 16, 2026 | 261,500.00 | 262,500.00 | 248,000.00 | 249,000.00 | 249,000.00 | -1.39% | 7,109 |
| Jun 15, 2026 | 260,000.00 | 260,000.00 | 248,500.00 | 252,500.00 | 252,500.00 | 3.91% | 14,740 |
| Jun 12, 2026 | 260,000.00 | 260,000.00 | 242,000.00 | 243,000.00 | 243,000.00 | 1.46% | 12,864 |
| Jun 11, 2026 | 232,500.00 | 239,500.00 | 217,000.00 | 239,500.00 | 239,500.00 | 2.57% | 8,169 |
| Jun 10, 2026 | 239,500.00 | 240,500.00 | 224,500.00 | 233,500.00 | 233,500.00 | -2.71% | 9,354 |
| Jun 9, 2026 | 230,500.00 | 240,000.00 | 226,500.00 | 240,000.00 | 240,000.00 | 5.26% | 7,091 |
| Jun 8, 2026 | 230,000.00 | 235,000.00 | 221,000.00 | 228,000.00 | 228,000.00 | -6.94% | 13,883 |
| Jun 5, 2026 | 265,000.00 | 265,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | -7.89% | 18,014 |
| Jun 4, 2026 | 269,000.00 | 273,500.00 | 261,000.00 | 266,000.00 | 266,000.00 | -1.12% | 9,956 |
| Jun 2, 2026 | 286,500.00 | 294,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | -6.11% | 19,631 |
| Jun 1, 2026 | 295,500.00 | 295,500.00 | 279,000.00 | 286,500.00 | 286,500.00 | -3.21% | 19,102 |
| May 29, 2026 | 302,000.00 | 305,000.00 | 291,000.00 | 296,000.00 | 296,000.00 | -1.66% | 21,314 |
| May 28, 2026 | 300,500.00 | 318,000.00 | 289,000.00 | 301,000.00 | 301,000.00 | 1.35% | 22,330 |
| May 27, 2026 | 308,500.00 | 314,000.00 | 296,000.00 | 297,000.00 | 297,000.00 | -3.73% | 17,262 |
| May 26, 2026 | 316,000.00 | 321,000.00 | 304,500.00 | 308,500.00 | 308,500.00 | -0.80% | 10,782 |
| May 22, 2026 | 313,500.00 | 319,500.00 | 309,000.00 | 311,000.00 | 311,000.00 | 1.14% | 10,129 |
| May 21, 2026 | 305,000.00 | 310,000.00 | 293,000.00 | 307,500.00 | 307,500.00 | 6.77% | 10,885 |
| May 20, 2026 | 289,000.00 | 291,500.00 | 278,000.00 | 288,000.00 | 288,000.00 | -0.69% | 19,007 |
| May 19, 2026 | 304,500.00 | 304,500.00 | 282,000.00 | 290,000.00 | 290,000.00 | -4.76% | 16,275 |
| May 18, 2026 | 294,500.00 | 306,500.00 | 280,000.00 | 304,500.00 | 304,500.00 | -0.16% | 19,583 |
| May 15, 2026 | 311,500.00 | 333,000.00 | 299,000.00 | 305,000.00 | 305,000.00 | -2.09% | 31,412 |
| May 14, 2026 | 328,500.00 | 328,500.00 | 308,000.00 | 311,500.00 | 311,500.00 | -2.35% | 17,440 |
| May 13, 2026 | 305,500.00 | 328,000.00 | 302,000.00 | 319,000.00 | 319,000.00 | 0.16% | 27,018 |
| May 12, 2026 | 336,500.00 | 336,500.00 | 306,000.00 | 318,500.00 | 318,500.00 | -5.49% | 36,590 |
| May 11, 2026 | 332,000.00 | 341,000.00 | 323,000.00 | 337,000.00 | 337,000.00 | 1.51% | 27,304 |
| May 8, 2026 | 342,000.00 | 342,000.00 | 326,000.00 | 332,000.00 | 332,000.00 | -3.35% | 22,836 |