Samsung SDI Co., Ltd. (006400.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 426,000.00 | 439,500.00 | 418,500.00 | 434,000.00 | 434,000.00 | 482,425 |
| Apr 29, 2024 | 412,000.00 | 421,000.00 | 411,000.00 | 421,000.00 | 421,000.00 | 233,608 |
| Apr 26, 2024 | 414,500.00 | 416,500.00 | 406,000.00 | 408,500.00 | 408,500.00 | 239,111 |
| Apr 25, 2024 | 414,000.00 | 425,000.00 | 413,500.00 | 413,500.00 | 413,500.00 | 252,901 |
| Apr 24, 2024 | 422,000.00 | 428,500.00 | 417,000.00 | 422,000.00 | 422,000.00 | 337,918 |
| Apr 23, 2024 | 417,000.00 | 422,500.00 | 407,000.00 | 407,000.00 | 407,000.00 | 294,568 |
| Apr 22, 2024 | 409,000.00 | 421,500.00 | 403,500.00 | 421,500.00 | 421,500.00 | 342,272 |
| Apr 19, 2024 | 400,000.00 | 411,500.00 | 395,000.00 | 401,000.00 | 401,000.00 | 335,045 |
| Apr 18, 2024 | 390,000.00 | 408,000.00 | 390,000.00 | 405,500.00 | 405,500.00 | 322,387 |
| Apr 17, 2024 | 388,500.00 | 399,500.00 | 386,000.00 | 386,000.00 | 386,000.00 | 267,059 |
| Apr 16, 2024 | 387,000.00 | 391,000.00 | 384,500.00 | 386,500.00 | 386,500.00 | 245,249 |
| Apr 15, 2024 | 396,500.00 | 401,000.00 | 392,500.00 | 394,000.00 | 394,000.00 | 274,388 |
| Apr 12, 2024 | 410,000.00 | 411,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 269,656 |
| Apr 11, 2024 | 403,000.00 | 415,500.00 | 401,000.00 | 407,500.00 | 407,500.00 | 316,145 |
| Apr 09, 2024 | 425,000.00 | 426,500.00 | 411,000.00 | 411,000.00 | 411,000.00 | 313,504 |
| Apr 08, 2024 | 415,500.00 | 428,500.00 | 407,000.00 | 420,000.00 | 420,000.00 | 461,096 |
| Apr 05, 2024 | 433,500.00 | 434,500.00 | 420,000.00 | 420,500.00 | 420,500.00 | 429,686 |
| Apr 04, 2024 | 434,000.00 | 448,000.00 | 432,000.00 | 442,000.00 | 442,000.00 | 449,367 |
| Apr 03, 2024 | 441,500.00 | 445,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 601,115 |
| Apr 02, 2024 | 453,000.00 | 463,500.00 | 452,500.00 | 453,000.00 | 453,000.00 | 369,009 |
| Apr 01, 2024 | 469,000.00 | 470,000.00 | 453,500.00 | 454,000.00 | 454,000.00 | 455,659 |
| Mar 29, 2024 | 477,500.00 | 478,000.00 | 460,000.00 | 471,000.00 | 471,000.00 | 586,778 |
| Mar 28, 2024 | 487,000.00 | 488,000.00 | 475,500.00 | 477,500.00 | 477,500.00 | 485,116 |
| Mar 27, 2024 | 477,000.00 | 491,500.00 | 476,500.00 | 480,500.00 | 480,500.00 | 577,141 |
| Mar 26, 2024 | 488,500.00 | 493,500.00 | 471,500.00 | 473,000.00 | 473,000.00 | 822,461 |
| Mar 25, 2024 | 478,000.00 | 494,500.00 | 475,000.00 | 486,000.00 | 486,000.00 | 840,495 |
| Mar 22, 2024 | 454,500.00 | 475,000.00 | 453,500.00 | 472,500.00 | 472,500.00 | 779,394 |
| Mar 21, 2024 | 456,000.00 | 465,000.00 | 454,000.00 | 455,500.00 | 455,500.00 | 537,490 |
| Mar 20, 2024 | 450,500.00 | 471,500.00 | 445,500.00 | 453,000.00 | 453,000.00 | 910,857 |
| Mar 19, 2024 | 451,500.00 | 454,500.00 | 438,500.00 | 451,000.00 | 451,000.00 | 655,915 |
| Mar 18, 2024 | 425,000.00 | 448,000.00 | 424,500.00 | 444,000.00 | 444,000.00 | 569,305 |
| Mar 15, 2024 | 437,000.00 | 438,000.00 | 422,000.00 | 425,000.00 | 425,000.00 | 785,190 |
| Mar 14, 2024 | 454,500.00 | 465,000.00 | 441,500.00 | 446,000.00 | 446,000.00 | 799,779 |
| Mar 13, 2024 | 453,500.00 | 468,500.00 | 447,000.00 | 459,500.00 | 459,500.00 | 1,060,664 |
| Mar 12, 2024 | 421,500.00 | 461,000.00 | 421,500.00 | 459,500.00 | 459,500.00 | 1,470,069 |
| Mar 11, 2024 | 421,000.00 | 424,500.00 | 411,000.00 | 413,500.00 | 413,500.00 | 533,937 |
| Mar 08, 2024 | 420,500.00 | 442,500.00 | 418,000.00 | 426,000.00 | 426,000.00 | 1,764,503 |
| Mar 07, 2024 | 369,000.00 | 417,000.00 | 368,000.00 | 412,000.00 | 412,000.00 | 1,771,829 |
| Mar 06, 2024 | 365,000.00 | 369,000.00 | 363,000.00 | 364,500.00 | 364,500.00 | 220,362 |
| Mar 05, 2024 | 371,000.00 | 371,500.00 | 366,000.00 | 366,500.00 | 366,500.00 | 296,735 |
| Mar 04, 2024 | 377,500.00 | 383,000.00 | 373,500.00 | 374,500.00 | 374,500.00 | 302,231 |
| Feb 29, 2024 | 381,000.00 | 382,500.00 | 376,000.00 | 377,000.00 | 377,000.00 | 246,129 |
| Feb 28, 2024 | 384,500.00 | 393,000.00 | 381,500.00 | 381,500.00 | 381,500.00 | 191,287 |
| Feb 27, 2024 | 391,000.00 | 393,500.00 | 381,000.00 | 381,000.00 | 381,000.00 | 260,974 |
| Feb 26, 2024 | 388,000.00 | 394,000.00 | 386,000.00 | 391,000.00 | 391,000.00 | 183,001 |
| Feb 23, 2024 | 396,000.00 | 397,000.00 | 388,000.00 | 388,500.00 | 388,500.00 | 239,275 |
| Feb 22, 2024 | 402,000.00 | 402,000.00 | 395,000.00 | 395,000.00 | 395,000.00 | 204,188 |
| Feb 21, 2024 | 393,000.00 | 401,000.00 | 391,000.00 | 400,000.00 | 400,000.00 | 178,105 |
| Feb 20, 2024 | 394,000.00 | 396,000.00 | 386,000.00 | 395,000.00 | 395,000.00 | 231,525 |
| Feb 19, 2024 | 400,000.00 | 404,500.00 | 394,000.00 | 394,500.00 | 394,500.00 | 346,748 |
| Feb 16, 2024 | 394,000.00 | 408,500.00 | 394,000.00 | 404,500.00 | 404,500.00 | 521,244 |
| Feb 15, 2024 | 393,000.00 | 393,000.00 | 385,500.00 | 387,000.00 | 387,000.00 | 258,465 |
| Feb 14, 2024 | 385,000.00 | 390,000.00 | 380,000.00 | 386,500.00 | 386,500.00 | 205,747 |
| Feb 13, 2024 | 391,000.00 | 393,000.00 | 386,000.00 | 391,000.00 | 391,000.00 | 253,552 |
| Feb 08, 2024 | 393,000.00 | 394,500.00 | 385,000.00 | 385,000.00 | 385,000.00 | 368,228 |
| Feb 07, 2024 | 378,000.00 | 395,000.00 | 378,000.00 | 382,000.00 | 382,000.00 | 454,296 |
| Feb 06, 2024 | 382,500.00 | 385,000.00 | 374,000.00 | 374,000.00 | 374,000.00 | 348,821 |
| Feb 05, 2024 | 396,000.00 | 399,000.00 | 387,000.00 | 387,000.00 | 387,000.00 | 327,198 |
| Feb 02, 2024 | 377,000.00 | 395,000.00 | 376,500.00 | 393,000.00 | 393,000.00 | 380,372 |
| Feb 01, 2024 | 369,000.00 | 379,500.00 | 366,000.00 | 377,500.00 | 377,500.00 | 305,271 |
| Jan 31, 2024 | 371,000.00 | 385,000.00 | 368,500.00 | 372,500.00 | 372,500.00 | 352,675 |
| Jan 30, 2024 | 383,500.00 | 390,000.00 | 373,500.00 | 374,500.00 | 374,500.00 | 524,836 |
| Jan 29, 2024 | 363,500.00 | 384,000.00 | 360,500.00 | 379,000.00 | 379,000.00 | 557,298 |
| Jan 26, 2024 | 342,500.00 | 366,000.00 | 342,000.00 | 360,500.00 | 360,500.00 | 597,180 |
| Jan 25, 2024 | 351,000.00 | 353,500.00 | 345,000.00 | 347,500.00 | 347,500.00 | 436,330 |
| Jan 24, 2024 | 358,500.00 | 361,500.00 | 350,000.00 | 354,000.00 | 354,000.00 | 519,692 |
| Jan 23, 2024 | 354,000.00 | 362,500.00 | 354,000.00 | 358,500.00 | 358,500.00 | 533,096 |
| Jan 22, 2024 | 374,000.00 | 376,000.00 | 358,000.00 | 358,000.00 | 358,000.00 | 571,765 |
| Jan 19, 2024 | 380,000.00 | 384,500.00 | 373,500.00 | 374,000.00 | 374,000.00 | 329,271 |
| Jan 18, 2024 | 372,000.00 | 388,500.00 | 367,500.00 | 376,500.00 | 376,500.00 | 477,618 |
| Jan 17, 2024 | 395,000.00 | 397,500.00 | 379,000.00 | 379,000.00 | 379,000.00 | 511,751 |
| Jan 16, 2024 | 398,500.00 | 405,500.00 | 395,000.00 | 395,000.00 | 395,000.00 | 312,693 |
| Jan 15, 2024 | 400,000.00 | 402,500.00 | 396,500.00 | 400,000.00 | 400,000.00 | 136,065 |
| Jan 12, 2024 | 417,000.00 | 418,500.00 | 405,500.00 | 408,000.00 | 408,000.00 | 369,362 |
| Jan 11, 2024 | 415,500.00 | 421,500.00 | 415,500.00 | 416,500.00 | 416,500.00 | 331,233 |
| Jan 10, 2024 | 430,000.00 | 431,500.00 | 416,000.00 | 416,500.00 | 416,500.00 | 562,351 |
| Jan 09, 2024 | 442,000.00 | 442,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 210,683 |
| Jan 08, 2024 | 445,000.00 | 446,000.00 | 435,500.00 | 436,000.00 | 436,000.00 | 213,935 |
| Jan 05, 2024 | 445,500.00 | 449,000.00 | 442,000.00 | 445,000.00 | 445,000.00 | 172,950 |
| Jan 04, 2024 | 444,500.00 | 448,500.00 | 440,000.00 | 445,000.00 | 445,000.00 | 201,870 |
| Jan 03, 2024 | 462,000.00 | 462,000.00 | 446,500.00 | 446,500.00 | 446,500.00 | 350,254 |
| Jan 02, 2024 | 469,000.00 | 469,500.00 | 463,000.00 | 467,000.00 | 467,000.00 | 195,216 |
| Dec 28, 2023 | 463,500.00 | 472,000.00 | 458,000.00 | 472,000.00 | 472,000.00 | 301,048 |
| Dec 27, 2023 | 451,000.00 | 459,000.00 | 450,000.00 | 455,500.00 | 455,500.00 | 173,135 |
| Dec 27, 2023 | 1000 Dividend | |||||
| Dec 26, 2023 | 454,000.00 | 456,500.00 | 446,500.00 | 447,000.00 | 446,000.00 | 141,182 |
| Dec 22, 2023 | 454,000.00 | 457,000.00 | 450,500.00 | 450,500.00 | 449,492.16 | 166,640 |
| Dec 21, 2023 | 455,000.00 | 456,500.00 | 449,500.00 | 451,000.00 | 449,991.06 | 243,286 |
| Dec 20, 2023 | 453,500.00 | 463,000.00 | 453,000.00 | 462,000.00 | 460,966.44 | 308,987 |
| Dec 19, 2023 | 451,000.00 | 452,500.00 | 446,500.00 | 450,500.00 | 449,492.16 | 213,617 |
| Dec 18, 2023 | 457,500.00 | 459,000.00 | 450,000.00 | 451,500.00 | 450,489.94 | 214,655 |
| Dec 15, 2023 | 459,500.00 | 467,000.00 | 449,000.00 | 452,500.00 | 451,487.69 | 478,586 |
| Dec 14, 2023 | 436,500.00 | 450,500.00 | 431,000.00 | 448,500.00 | 447,496.66 | 484,805 |
| Dec 13, 2023 | 442,000.00 | 443,000.00 | 429,000.00 | 429,500.00 | 428,539.16 | 311,146 |
| Dec 12, 2023 | 446,500.00 | 449,500.00 | 443,000.00 | 445,500.00 | 444,503.34 | 234,611 |
| Dec 11, 2023 | 451,000.00 | 457,000.00 | 440,500.00 | 446,000.00 | 445,002.25 | 305,967 |
| Dec 08, 2023 | 448,000.00 | 457,000.00 | 444,500.00 | 450,000.00 | 448,993.28 | 220,251 |
| Dec 07, 2023 | 439,000.00 | 447,000.00 | 435,500.00 | 443,500.00 | 442,507.81 | 268,573 |
| Dec 06, 2023 | 445,000.00 | 445,000.00 | 432,500.00 | 433,500.00 | 432,530.19 | 350,012 |
| Dec 05, 2023 | 439,500.00 | 447,000.00 | 436,500.00 | 444,000.00 | 443,006.72 | 193,240 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.