Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW · Preferred Stock354,000
-5,000 (-1.39%)
Apr 30, 2026, 3:30 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 361,500.00 | 373,000.00 | 352,000.00 | 354,000.00 | 354,000.00 | -1.39% | 50,638 |
| Apr 29, 2026 | 330,000.00 | 359,500.00 | 329,000.00 | 359,000.00 | 359,000.00 | 8.95% | 52,150 |
| Apr 28, 2026 | 313,000.00 | 332,500.00 | 312,500.00 | 329,500.00 | 329,500.00 | 6.63% | 44,244 |
| Apr 27, 2026 | 310,000.00 | 310,500.00 | 296,000.00 | 309,000.00 | 309,000.00 | -0.32% | 23,404 |
| Apr 24, 2026 | 308,000.00 | 317,500.00 | 301,500.00 | 310,000.00 | 310,000.00 | 2.48% | 27,802 |
| Apr 23, 2026 | 318,500.00 | 324,000.00 | 301,000.00 | 302,500.00 | 302,500.00 | -5.47% | 40,478 |
| Apr 22, 2026 | 319,000.00 | 330,000.00 | 310,000.00 | 320,000.00 | 320,000.00 | 4.23% | 62,343 |
| Apr 21, 2026 | 280,500.00 | 310,500.00 | 277,500.00 | 307,000.00 | 307,000.00 | 15.41% | 82,944 |
| Apr 20, 2026 | 251,000.00 | 269,500.00 | 246,500.00 | 266,000.00 | 266,000.00 | 6.40% | 33,415 |
| Apr 17, 2026 | 232,500.00 | 251,500.00 | 229,500.00 | 250,000.00 | 250,000.00 | 7.53% | 27,697 |
| Apr 16, 2026 | 232,500.00 | 235,500.00 | 232,000.00 | 232,500.00 | 232,500.00 | 0.22% | 6,449 |
| Apr 15, 2026 | 233,500.00 | 236,500.00 | 231,000.00 | 232,000.00 | 232,000.00 | 0.43% | 6,033 |
| Apr 14, 2026 | 235,500.00 | 240,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | -0.86% | 6,711 |
| Apr 13, 2026 | 236,000.00 | 240,000.00 | 231,000.00 | 233,000.00 | 233,000.00 | -2.10% | 7,322 |
| 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 |