Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW · Preferred Stock208,000
-22,000 (-9.57%)
Jun 23, 2026, 3:30 PM KST
KRX:006405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 230,000.00 | 231,500.00 | 214,500.00 | 215,000.00 | - | -6.52% | 10,817 |
| 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 |
| May 7, 2026 | 355,500.00 | 355,500.00 | 334,500.00 | 343,500.00 | 343,500.00 | -3.38% | 25,764 |
| May 6, 2026 | 355,500.00 | 355,500.00 | 343,000.00 | 355,500.00 | 355,500.00 | - | 28,567 |
| May 4, 2026 | 364,500.00 | 368,500.00 | 350,000.00 | 355,500.00 | 355,500.00 | 0.42% | 43,542 |
| Apr 30, 2026 | 361,500.00 | 373,000.00 | 352,000.00 | 354,000.00 | 354,000.00 | -1.39% | 50,723 |
| Apr 29, 2026 | 330,000.00 | 359,500.00 | 329,000.00 | 359,000.00 | 359,000.00 | 8.95% | 52,675 |
| Apr 28, 2026 | 313,000.00 | 332,500.00 | 312,500.00 | 329,500.00 | 329,500.00 | 6.63% | 44,416 |
| 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% | 28,039 |
| Apr 23, 2026 | 318,500.00 | 324,000.00 | 301,000.00 | 302,500.00 | 302,500.00 | -5.47% | 40,795 |
| Apr 22, 2026 | 319,000.00 | 330,000.00 | 310,000.00 | 320,000.00 | 320,000.00 | 4.23% | 62,588 |
| Apr 21, 2026 | 280,500.00 | 310,500.00 | 277,500.00 | 307,000.00 | 307,000.00 | 15.41% | 83,691 |
| 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% | 6,506 |
| Apr 15, 2026 | 233,500.00 | 236,500.00 | 231,000.00 | 232,000.00 | 232,000.00 | 0.43% | 6,055 |
| 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% | 11,859 |