Samsung SDI Co., Ltd 006400
KRX · South Korea · Producer Manufacturing
KRW 517,000.00+2,000.00 (+0.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 517,000.00 | +0.39% | KRW 510,000.00 | KRW 518,000.00 | KRW 503,000.00 | 215.35K |
| 2026-09-30 | KRW 515,000.00 | +0.78% | KRW 519,000.00 | KRW 525,000.00 | KRW 510,000.00 | 241.59K |
| 2026-09-29 | KRW 511,000.00 | -4.13% | KRW 526,000.00 | KRW 527,000.00 | KRW 505,000.00 | 362.40K |
| 2026-09-28 | KRW 533,000.00 | +2.30% | KRW 525,000.00 | KRW 540,000.00 | KRW 524,000.00 | 324.34K |
| 2026-09-23 | KRW 521,000.00 | -1.51% | KRW 529,000.00 | KRW 529,000.00 | KRW 510,000.00 | 376.43K |
| 2026-09-22 | KRW 529,000.00 | -0.75% | KRW 539,000.00 | KRW 542,000.00 | KRW 527,000.00 | 209.04K |
| 2026-09-21 | KRW 533,000.00 | -1.48% | KRW 546,000.00 | KRW 546,000.00 | KRW 528,000.00 | 290.03K |
| 2026-09-18 | KRW 541,000.00 | +0.37% | KRW 550,000.00 | KRW 552,000.00 | KRW 538,000.00 | 316.23K |
| 2026-09-17 | KRW 539,000.00 | -0.92% | KRW 546,000.00 | KRW 547,000.00 | KRW 536,000.00 | 189.73K |
| 2026-09-16 | KRW 544,000.00 | -0.55% | KRW 540,000.00 | KRW 559,000.00 | KRW 532,000.00 | 303.35K |
| 2026-09-15 | KRW 547,000.00 | +2.82% | KRW 539,000.00 | KRW 559,000.00 | KRW 531,000.00 | 404.78K |
| 2026-09-14 | KRW 532,000.00 | -2.39% | KRW 538,000.00 | KRW 544,000.00 | KRW 531,000.00 | 332.98K |
| 2026-09-11 | KRW 545,000.00 | -2.85% | KRW 546,000.00 | KRW 560,500.00 | KRW 541,000.00 | 300.66K |
| 2026-09-10 | KRW 561,000.00 | -2.26% | KRW 559,000.00 | KRW 574,000.00 | KRW 553,000.00 | 503.27K |
| 2026-09-09 | KRW 574,000.00 | +8.30% | KRW 529,000.00 | KRW 574,000.00 | KRW 525,000.00 | 636.36K |
| 2026-09-08 | KRW 530,000.00 | -2.03% | KRW 552,000.00 | KRW 555,000.00 | KRW 530,000.00 | 340.80K |
| 2026-09-07 | KRW 541,000.00 | -1.28% | KRW 554,000.00 | KRW 554,000.00 | KRW 539,000.00 | 362.01K |
| 2026-09-04 | KRW 548,000.00 | +1.67% | KRW 549,000.00 | KRW 557,000.00 | KRW 539,000.00 | 259.04K |
| 2026-09-03 | KRW 539,000.00 | +0.19% | KRW 548,000.00 | KRW 564,000.00 | KRW 525,000.00 | 437.60K |
| 2026-09-02 | KRW 538,000.00 | -5.45% | KRW 553,000.00 | KRW 569,000.00 | KRW 536,000.00 | 462.18K |
| 2026-09-01 | KRW 569,000.00 | -1.39% | KRW 576,000.00 | KRW 600,000.00 | KRW 563,000.00 | 579.23K |
| 2026-08-31 | KRW 577,000.00 | +1.05% | KRW 568,000.00 | KRW 592,000.00 | KRW 557,000.00 | 826.69K |
| 2026-08-28 | KRW 571,000.00 | +0.35% | KRW 559,000.00 | KRW 578,000.00 | KRW 557,000.00 | 443.24K |
| 2026-08-27 | KRW 569,000.00 | +10.27% | KRW 526,000.00 | KRW 571,000.00 | KRW 522,000.00 | 940.54K |
| 2026-08-26 | KRW 516,000.00 | -0.58% | KRW 515,000.00 | KRW 519,000.00 | KRW 501,000.00 | 205.41K |
| 2026-08-25 | KRW 519,000.00 | +0.78% | KRW 503,000.00 | KRW 524,000.00 | KRW 488,000.00 | 384.40K |
| 2026-08-24 | KRW 515,000.00 | +7.74% | KRW 489,500.00 | KRW 522,000.00 | KRW 485,500.00 | 677.65K |
| 2026-08-21 | KRW 478,000.00 | -4.30% | KRW 487,500.00 | KRW 492,000.00 | KRW 476,000.00 | 286.48K |
| 2026-08-20 | KRW 499,500.00 | +2.57% | KRW 493,000.00 | KRW 515,000.00 | KRW 490,000.00 | 390.21K |
| 2026-08-19 | KRW 487,000.00 | -0.20% | KRW 467,500.00 | KRW 501,000.00 | KRW 466,000.00 | 394.55K |
| 2026-08-18 | KRW 488,000.00 | -5.43% | KRW 507,000.00 | KRW 516,000.00 | KRW 484,000.00 | 487.63K |
| 2026-08-14 | KRW 516,000.00 | +5.95% | KRW 491,500.00 | KRW 518,000.00 | KRW 485,500.00 | 463.05K |
| 2026-08-13 | KRW 487,000.00 | +0.31% | KRW 486,500.00 | KRW 493,500.00 | KRW 479,000.00 | 321.40K |
| 2026-08-12 | KRW 485,500.00 | +5.66% | KRW 468,000.00 | KRW 496,500.00 | KRW 459,500.00 | 479.15K |
| 2026-08-11 | KRW 459,500.00 | -4.57% | KRW 475,500.00 | KRW 481,000.00 | KRW 457,500.00 | 354.16K |
| 2026-08-10 | KRW 481,500.00 | +4.90% | KRW 454,000.00 | KRW 484,500.00 | KRW 442,500.00 | 423.65K |
| 2026-08-07 | KRW 459,000.00 | +7.49% | KRW 444,000.00 | KRW 468,000.00 | KRW 439,000.00 | 689.16K |
| 2026-08-06 | KRW 427,000.00 | -0.47% | KRW 423,000.00 | KRW 446,500.00 | KRW 418,500.00 | 346.53K |
| 2026-08-05 | KRW 429,000.00 | +2.26% | KRW 429,500.00 | KRW 435,000.00 | KRW 419,000.00 | 301.93K |
| 2026-08-04 | KRW 419,500.00 | +7.70% | KRW 399,500.00 | KRW 419,500.00 | KRW 391,500.00 | 401.74K |
| 2026-08-03 | KRW 389,500.00 | -1.89% | KRW 392,500.00 | KRW 397,000.00 | KRW 377,500.00 | 318.80K |
| 2026-07-31 | KRW 397,000.00 | +10.74% | KRW 382,000.00 | KRW 399,000.00 | KRW 362,000.00 | 675.83K |
| 2026-07-30 | KRW 358,500.00 | -1.51% | KRW 350,000.00 | KRW 389,500.00 | KRW 350,000.00 | 766.79K |
| 2026-07-29 | KRW 364,000.00 | -4.71% | KRW 391,500.00 | KRW 397,500.00 | KRW 341,500.00 | 584.63K |
| 2026-07-28 | KRW 382,000.00 | -11.37% | KRW 412,000.00 | KRW 416,500.00 | KRW 378,500.00 | 469.34K |
| 2026-07-27 | KRW 431,000.00 | +0.70% | KRW 440,500.00 | KRW 440,500.00 | KRW 421,000.00 | 211.01K |
| 2026-07-24 | KRW 428,000.00 | -8.35% | KRW 454,000.00 | KRW 454,500.00 | KRW 426,000.00 | 385.32K |
| 2026-07-23 | KRW 467,000.00 | +11.46% | KRW 421,500.00 | KRW 467,000.00 | KRW 418,500.00 | 450.68K |
| 2026-07-22 | KRW 419,000.00 | +0.60% | KRW 429,000.00 | KRW 439,500.00 | KRW 418,500.00 | 321.00K |
| 2026-07-21 | KRW 416,500.00 | +3.87% | KRW 402,000.00 | KRW 418,000.00 | KRW 392,500.00 | 343.67K |
| 2026-07-20 | KRW 401,000.00 | -7.71% | KRW 410,500.00 | KRW 425,000.00 | KRW 400,000.00 | 371.55K |
| 2026-07-16 | KRW 434,500.00 | -4.30% | KRW 454,000.00 | KRW 461,500.00 | KRW 425,000.00 | 484.96K |
| 2026-07-15 | KRW 454,000.00 | +6.20% | KRW 441,000.00 | KRW 471,500.00 | KRW 439,500.00 | 607.68K |
| 2026-07-14 | KRW 427,500.00 | -2.84% | KRW 454,000.00 | KRW 454,000.00 | KRW 406,000.00 | 713.49K |
| 2026-07-13 | KRW 440,000.00 | +1.38% | KRW 443,000.00 | KRW 481,500.00 | KRW 432,000.00 | 849.49K |
| 2026-07-10 | KRW 434,000.00 | +8.09% | KRW 406,000.00 | KRW 442,500.00 | KRW 406,000.00 | 481.77K |
| 2026-07-09 | KRW 401,500.00 | -2.55% | KRW 414,000.00 | KRW 420,500.00 | KRW 390,000.00 | 595.81K |
| 2026-07-08 | KRW 412,000.00 | -7.42% | KRW 433,000.00 | KRW 433,000.00 | KRW 403,500.00 | 549.54K |
| 2026-07-07 | KRW 445,000.00 | -1.44% | KRW 451,500.00 | KRW 457,000.00 | KRW 431,500.00 | 486.46K |
| 2026-07-06 | KRW 451,500.00 | -3.42% | KRW 472,000.00 | KRW 472,500.00 | KRW 437,000.00 | 412.05K |
| 2026-07-03 | KRW 467,500.00 | -0.64% | KRW 471,000.00 | KRW 471,000.00 | KRW 429,000.00 | 498.98K |
| 2026-07-02 | KRW 470,500.00 | -4.18% | KRW 486,000.00 | KRW 493,500.00 | KRW 459,500.00 | 451.67K |
| 2026-07-01 | KRW 491,000.00 | +0.82% | KRW 501,000.00 | KRW 504,000.00 | KRW 478,000.00 | 431.23K |
| 2026-06-30 | KRW 487,000.00 | -4.88% | KRW 504,000.00 | KRW 511,000.00 | KRW 485,000.00 | 564.87K |
| 2026-06-29 | KRW 512,000.00 | +12.53% | KRW 468,500.00 | KRW 514,000.00 | KRW 459,500.00 | 737.53K |
| 2026-06-26 | KRW 455,000.00 | -5.41% | KRW 480,000.00 | KRW 496,000.00 | KRW 442,000.00 | 580.10K |
| 2026-06-25 | KRW 481,000.00 | -1.64% | KRW 501,000.00 | KRW 512,000.00 | KRW 479,000.00 | 430.32K |
| 2026-06-24 | KRW 489,000.00 | +4.26% | KRW 478,500.00 | KRW 495,500.00 | KRW 467,500.00 | 580.73K |
| 2026-06-23 | KRW 469,000.00 | -12.01% | KRW 534,000.00 | KRW 547,000.00 | KRW 469,000.00 | 712.42K |
| 2026-06-22 | KRW 533,000.00 | -3.96% | KRW 564,000.00 | KRW 570,000.00 | KRW 530,000.00 | 435.64K |
| 2026-06-19 | KRW 555,000.00 | +6.32% | KRW 527,000.00 | KRW 582,000.00 | KRW 527,000.00 | 965.00K |
| 2026-06-18 | KRW 522,000.00 | -5.09% | KRW 543,000.00 | KRW 544,000.00 | KRW 520,000.00 | 391.10K |
| 2026-06-17 | KRW 550,000.00 | +0.18% | KRW 556,000.00 | KRW 556,000.00 | KRW 536,000.00 | 257.98K |
| 2026-06-16 | KRW 549,000.00 | -0.72% | KRW 564,000.00 | KRW 565,000.00 | KRW 546,000.00 | 352.92K |
| 2026-06-15 | KRW 553,000.00 | +2.60% | KRW 566,000.00 | KRW 573,000.00 | KRW 542,000.00 | 531.80K |
| 2026-06-12 | KRW 539,000.00 | +8.12% | KRW 531,000.00 | KRW 570,000.00 | KRW 520,000.00 | 677.49K |
| 2026-06-11 | KRW 498,500.00 | +0.40% | KRW 476,500.00 | KRW 498,500.00 | KRW 466,500.00 | 498.70K |
| 2026-06-10 | KRW 496,500.00 | -3.59% | KRW 509,000.00 | KRW 524,000.00 | KRW 482,000.00 | 68 |
| 2026-06-09 | KRW 515,000.00 | +2.39% | KRW 516,000.00 | KRW 527,000.00 | KRW 488,000.00 | 590.67K |
| 2026-06-08 | KRW 503,000.00 | -11.44% | KRW 504,000.00 | KRW 525,000.00 | KRW 499,500.00 | 624.95K |
| 2026-06-05 | KRW 568,000.00 | -6.43% | KRW 599,000.00 | KRW 601,000.00 | KRW 555,000.00 | 542.95K |
| 2026-06-04 | KRW 607,000.00 | +0.83% | KRW 604,000.00 | KRW 624,000.00 | KRW 586,000.00 | 466.80K |
| 2026-06-02 | KRW 602,000.00 | -7.67% | KRW 641,000.00 | KRW 670,000.00 | KRW 595,000.00 | 1.02M |
| 2026-06-01 | KRW 652,000.00 | -5.23% | KRW 679,000.00 | KRW 679,000.00 | KRW 650,000.00 | 855.00K |
| 2026-05-29 | KRW 688,000.00 | +1.78% | KRW 680,000.00 | KRW 707,000.00 | KRW 657,000.00 | 2.04M |
| 2026-05-28 | KRW 676,000.00 | +7.30% | KRW 660,000.00 | KRW 691,000.00 | KRW 643,000.00 | 1.59M |
| 2026-05-27 | KRW 630,000.00 | -1.87% | KRW 636,000.00 | KRW 674,000.00 | KRW 629,000.00 | 799.92K |
| 2026-05-26 | KRW 642,000.00 | -0.77% | KRW 666,000.00 | KRW 667,000.00 | KRW 631,000.00 | 481.98K |
| 2026-05-22 | KRW 647,000.00 | +5.03% | KRW 640,000.00 | KRW 657,000.00 | KRW 627,000.00 | 652.61K |
| 2026-05-21 | KRW 616,000.00 | +8.07% | KRW 592,000.00 | KRW 616,000.00 | KRW 578,000.00 | 516.90K |