Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW · Preferred Stock308,500
-2,500 (-0.80%)
May 26, 2026, 3:30 PM KST
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 7,820 |
| Apr 6, 2026 | 219,500.00 | 231,000.00 | 219,500.00 | 223,500.00 | 223,500.00 | 1.82% | 9,750 |
| Apr 3, 2026 | 229,000.00 | 230,000.00 | 218,500.00 | 219,500.00 | 219,500.00 | -1.79% | 8,928 |
| 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% | 9,537 |
| Mar 30, 2026 | 209,000.00 | 218,000.00 | 203,000.00 | 212,500.00 | 212,500.00 | -0.23% | 9,810 |
| Mar 27, 2026 | 205,500.00 | 215,500.00 | 202,000.00 | 213,000.00 | 213,000.00 | 2.65% | 11,373 |
| Mar 26, 2026 | 213,000.00 | 217,000.00 | 207,000.00 | 207,500.00 | 207,500.00 | -3.26% | 7,931 |
| Mar 25, 2026 | 217,000.00 | 218,500.00 | 212,500.00 | 214,500.00 | 214,500.00 | 0.47% | 7,649 |
| Mar 24, 2026 | 216,000.00 | 218,500.00 | 208,500.00 | 213,500.00 | 213,500.00 | 2.15% | 8,091 |
| 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% | 11,464 |
| Mar 19, 2026 | 223,000.00 | 228,000.00 | 217,000.00 | 223,000.00 | 223,000.00 | -1.33% | 9,780 |
| Mar 18, 2026 | 223,000.00 | 228,000.00 | 220,500.00 | 226,000.00 | 226,000.00 | 1.35% | 8,837 |
| Mar 17, 2026 | 226,000.00 | 227,500.00 | 221,500.00 | 223,000.00 | 223,000.00 | 1.83% | 6,072 |
| Mar 16, 2026 | 223,000.00 | 226,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | -1.57% | 9,293 |
| Mar 13, 2026 | 218,500.00 | 224,000.00 | 218,000.00 | 222,500.00 | 222,500.00 | -2.41% | 7,522 |