Samsung SDI Co., Ltd. (KRX:006405)
South Korea · Delayed Price · Currency is KRW · Preferred Stock219,500
+5,500 (2.57%)
Sep 4, 2026, 3:30 PM KST
KRX:006405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 214,500.00 | 221,000.00 | 214,000.00 | 219,500.00 | 219,500.00 | 2.57% | 3,880 |
| Sep 3, 2026 | 215,000.00 | 221,500.00 | 202,000.00 | 214,000.00 | 214,000.00 | -0.23% | 6,950 |
| Sep 2, 2026 | 220,000.00 | 224,000.00 | 212,500.00 | 214,500.00 | 214,500.00 | -4.88% | 6,712 |
| Sep 1, 2026 | 230,000.00 | 234,500.00 | 223,000.00 | 225,500.00 | 225,500.00 | -1.53% | 6,293 |
| Aug 31, 2026 | 223,000.00 | 234,000.00 | 220,500.00 | 229,000.00 | 229,000.00 | 2.69% | 10,983 |
| Aug 28, 2026 | 221,500.00 | 225,500.00 | 216,000.00 | 223,000.00 | 223,000.00 | 0.68% | 7,079 |
| Aug 27, 2026 | 210,000.00 | 223,000.00 | 208,000.00 | 221,500.00 | 221,500.00 | 6.49% | 13,573 |
| Aug 26, 2026 | 207,000.00 | 209,500.00 | 202,000.00 | 208,000.00 | 208,000.00 | 0.48% | 2,658 |
| Aug 25, 2026 | 207,500.00 | 209,500.00 | 197,500.00 | 207,000.00 | 207,000.00 | -0.24% | 4,648 |
| Aug 24, 2026 | 208,000.00 | 216,500.00 | 207,000.00 | 207,500.00 | 207,500.00 | 1.22% | 8,235 |
| Aug 21, 2026 | 210,500.00 | 210,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | -2.84% | 4,045 |
| Aug 20, 2026 | 204,000.00 | 211,500.00 | 203,000.00 | 211,000.00 | 211,000.00 | 4.20% | 8,440 |
| Aug 19, 2026 | 192,900.00 | 205,500.00 | 190,500.00 | 202,500.00 | 202,500.00 | 0.25% | 4,779 |
| Aug 18, 2026 | 214,000.00 | 215,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | -5.61% | 8,386 |
| Aug 14, 2026 | 208,500.00 | 215,500.00 | 207,000.00 | 214,000.00 | 214,000.00 | 3.13% | 7,363 |
| Aug 13, 2026 | 215,000.00 | 215,000.00 | 205,500.00 | 207,500.00 | 207,500.00 | -1.66% | 6,599 |
| Aug 12, 2026 | 209,000.00 | 214,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | 1.20% | 8,210 |
| Aug 11, 2026 | 209,500.00 | 210,000.00 | 203,000.00 | 208,500.00 | 208,500.00 | -0.48% | 5,588 |
| Aug 10, 2026 | 205,000.00 | 211,500.00 | 201,000.00 | 209,500.00 | 209,500.00 | 0.96% | 7,481 |
| Aug 7, 2026 | 202,000.00 | 211,500.00 | 198,500.00 | 207,500.00 | 207,500.00 | 4.32% | 7,578 |
| Aug 6, 2026 | 200,000.00 | 204,500.00 | 192,000.00 | 198,900.00 | 198,900.00 | 0.45% | 6,891 |
| Aug 5, 2026 | 188,800.00 | 198,000.00 | 186,600.00 | 198,000.00 | 198,000.00 | 7.32% | 7,148 |
| Aug 4, 2026 | 173,700.00 | 184,500.00 | 173,700.00 | 184,500.00 | 184,500.00 | 6.22% | 5,076 |
| Aug 3, 2026 | 173,400.00 | 178,800.00 | 168,100.00 | 173,700.00 | 173,700.00 | 0.17% | 4,426 |
| Jul 31, 2026 | 158,700.00 | 173,800.00 | 158,700.00 | 173,400.00 | 173,400.00 | 12.38% | 6,434 |
| Jul 30, 2026 | 145,700.00 | 163,700.00 | 145,700.00 | 154,300.00 | 154,300.00 | -0.45% | 7,939 |
| Jul 29, 2026 | 172,500.00 | 172,500.00 | 147,900.00 | 155,000.00 | 155,000.00 | -6.91% | 11,176 |
| Jul 28, 2026 | 182,100.00 | 182,100.00 | 166,100.00 | 166,500.00 | 166,500.00 | -10.05% | 8,270 |
| Jul 27, 2026 | 191,300.00 | 191,300.00 | 181,300.00 | 185,100.00 | 185,100.00 | -0.38% | 3,186 |
| Jul 24, 2026 | 193,900.00 | 193,900.00 | 183,800.00 | 185,800.00 | 185,800.00 | -4.47% | 4,580 |
| Jul 23, 2026 | 182,500.00 | 194,700.00 | 181,400.00 | 194,500.00 | 194,500.00 | 6.58% | 5,067 |
| Jul 22, 2026 | 185,100.00 | 190,900.00 | 181,700.00 | 182,500.00 | 182,500.00 | -0.44% | 4,542 |
| Jul 21, 2026 | 178,300.00 | 183,400.00 | 172,000.00 | 183,300.00 | 183,300.00 | 2.80% | 4,314 |
| 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% | 6,540 |
| 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% | 9,433 |
| 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% | 7,484 |
| Jul 7, 2026 | 202,500.00 | 204,500.00 | 193,000.00 | 197,300.00 | 197,300.00 | -2.57% | 6,131 |
| Jul 6, 2026 | 206,500.00 | 206,500.00 | 197,300.00 | 202,500.00 | 202,500.00 | -1.94% | 6,311 |
| 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% | 6,029 |
| Jul 1, 2026 | 225,000.00 | 229,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 0.45% | 4,281 |
| 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% | 8,288 |
| Jun 25, 2026 | 223,000.00 | 230,000.00 | 213,000.00 | 215,000.00 | 215,000.00 | -0.92% | 6,644 |