Singapore markets closed

Samsung SDI Co., Ltd. (006400.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
333,500.00-2,000.00 (-0.60%)
At close: 03:30PM KST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024331,500.00340,500.00330,000.00333,500.00333,500.00231,832
23 Jul 2024344,500.00346,000.00334,000.00335,500.00335,500.00390,417
22 Jul 2024356,000.00357,000.00342,000.00342,500.00342,500.00398,483
19 Jul 2024354,500.00358,500.00352,000.00357,500.00357,500.00267,075
18 Jul 2024351,000.00359,000.00350,500.00355,000.00355,000.00290,914
17 Jul 2024357,000.00361,500.00356,000.00356,000.00356,000.00371,761
16 Jul 2024376,000.00377,000.00359,500.00360,000.00360,000.00582,218
15 Jul 2024380,000.00383,000.00375,000.00377,500.00377,500.00227,369
12 Jul 2024386,000.00389,500.00378,000.00380,000.00380,000.00436,667
11 Jul 2024375,500.00389,500.00369,000.00389,500.00389,500.00625,762
10 Jul 2024377,500.00381,000.00370,500.00373,000.00373,000.00345,711
09 Jul 2024385,000.00387,500.00382,000.00382,500.00382,500.00271,592
08 Jul 2024382,000.00386,000.00374,000.00381,500.00381,500.00293,821
05 Jul 2024387,500.00390,000.00378,500.00382,000.00382,000.00536,501
04 Jul 2024371,500.00376,000.00368,500.00374,500.00374,500.00464,023
03 Jul 2024357,000.00368,000.00353,500.00366,500.00366,500.00636,916
02 Jul 2024365,000.00369,500.00351,500.00351,500.00351,500.00516,425
01 Jul 2024352,500.00368,500.00352,000.00367,000.00367,000.00455,716
28 Jun 2024359,000.00362,500.00351,000.00354,000.00354,000.00545,864
27 Jun 2024372,500.00374,000.00361,000.00361,000.00361,000.00448,702
26 Jun 2024372,000.00379,000.00369,000.00369,000.00369,000.00310,007
25 Jun 2024378,000.00381,500.00368,000.00368,500.00368,500.00395,918
24 Jun 2024384,500.00385,000.00377,500.00377,500.00377,500.00296,362
21 Jun 2024391,000.00400,000.00389,000.00389,000.00389,000.00326,437
20 Jun 2024390,000.00395,000.00388,500.00392,000.00392,000.00215,377
19 Jun 2024378,000.00395,500.00376,000.00392,500.00392,500.00337,842
18 Jun 2024383,500.00386,500.00375,000.00375,000.00375,000.00258,029
17 Jun 2024380,500.00384,500.00377,000.00381,000.00381,000.00225,594
14 Jun 2024391,500.00392,500.00383,000.00383,500.00383,500.00322,311
13 Jun 2024400,000.00402,000.00391,500.00391,500.00391,500.00390,293
12 Jun 2024391,000.00401,000.00391,000.00393,500.00393,500.00191,642
11 Jun 2024393,000.00401,500.00388,500.00392,500.00392,500.00336,622
10 Jun 2024395,500.00401,500.00387,000.00393,000.00393,000.00327,819
07 Jun 2024396,500.00402,000.00393,500.00399,000.00399,000.00305,543
05 Jun 2024380,500.00399,500.00379,000.00391,500.00391,500.00429,783
04 Jun 2024375,000.00384,000.00374,000.00378,000.00378,000.00220,476
03 Jun 2024375,000.00385,000.00375,000.00377,000.00377,000.00255,766
31 May 2024382,500.00386,500.00374,500.00374,500.00374,500.00470,697
30 May 2024381,000.00388,500.00379,000.00379,000.00379,000.00298,981
29 May 2024400,000.00403,000.00385,000.00385,000.00385,000.00590,144
28 May 2024414,500.00414,500.00403,500.00404,500.00404,500.00199,641
27 May 2024401,000.00416,000.00393,500.00415,000.00415,000.00288,086
24 May 2024401,000.00404,000.00398,000.00401,000.00401,000.00199,162
23 May 2024406,000.00414,500.00404,000.00405,500.00405,500.00261,313
22 May 2024416,000.00418,500.00408,500.00408,500.00408,500.00205,086
21 May 2024421,000.00421,500.00410,000.00411,500.00411,500.00262,133
20 May 2024429,500.00431,500.00423,500.00424,000.00424,000.00183,645
17 May 2024439,500.00444,000.00429,500.00431,000.00431,000.00178,628
16 May 2024441,500.00444,000.00437,000.00441,500.00441,500.00216,078
14 May 2024435,500.00443,500.00430,500.00438,500.00438,500.00185,778
13 May 2024429,000.00435,000.00422,000.00433,000.00433,000.00195,554
10 May 2024433,500.00435,500.00427,000.00429,000.00429,000.00144,928
09 May 2024434,000.00436,000.00426,000.00430,500.00430,500.00242,808
08 May 2024435,500.00441,000.00432,000.00437,000.00437,000.00156,159
07 May 2024444,500.00446,000.00431,500.00435,000.00435,000.00265,531
03 May 2024443,000.00445,000.00436,000.00438,000.00438,000.00196,672
02 May 2024438,000.00452,500.00437,500.00443,500.00443,500.00467,701
30 Apr 2024426,000.00439,500.00418,500.00434,000.00434,000.00482,425
29 Apr 2024412,000.00421,000.00411,000.00421,000.00421,000.00233,608
26 Apr 2024414,500.00416,500.00406,000.00408,500.00408,500.00239,111
25 Apr 2024414,000.00425,000.00413,500.00413,500.00413,500.00252,901
24 Apr 2024422,000.00428,500.00417,000.00422,000.00422,000.00337,918
23 Apr 2024417,000.00422,500.00407,000.00407,000.00407,000.00294,568
22 Apr 2024409,000.00421,500.00403,500.00421,500.00421,500.00342,272
19 Apr 2024400,000.00411,500.00395,000.00401,000.00401,000.00335,045
18 Apr 2024390,000.00408,000.00390,000.00405,500.00405,500.00322,387
17 Apr 2024388,500.00399,500.00386,000.00386,000.00386,000.00267,059
16 Apr 2024387,000.00391,000.00384,500.00386,500.00386,500.00245,249
15 Apr 2024396,500.00401,000.00392,500.00394,000.00394,000.00274,388
12 Apr 2024410,000.00411,000.00401,000.00401,000.00401,000.00269,656
11 Apr 2024403,000.00415,500.00401,000.00407,500.00407,500.00316,145
09 Apr 2024425,000.00426,500.00411,000.00411,000.00411,000.00313,504
08 Apr 2024415,500.00428,500.00407,000.00420,000.00420,000.00461,096
05 Apr 2024433,500.00434,500.00420,000.00420,500.00420,500.00429,686
04 Apr 2024434,000.00448,000.00432,000.00442,000.00442,000.00449,367
03 Apr 2024441,500.00445,000.00428,000.00428,000.00428,000.00601,115
02 Apr 2024453,000.00463,500.00452,500.00453,000.00453,000.00369,009
01 Apr 2024469,000.00470,000.00453,500.00454,000.00454,000.00455,659
29 Mar 2024477,500.00478,000.00460,000.00471,000.00471,000.00586,778
28 Mar 2024487,000.00488,000.00475,500.00477,500.00477,500.00485,116
27 Mar 2024477,000.00491,500.00476,500.00480,500.00480,500.00577,141
26 Mar 2024488,500.00493,500.00471,500.00473,000.00473,000.00822,461
25 Mar 2024478,000.00494,500.00475,000.00486,000.00486,000.00840,495
22 Mar 2024454,500.00475,000.00453,500.00472,500.00472,500.00779,394
21 Mar 2024456,000.00465,000.00454,000.00455,500.00455,500.00537,490
20 Mar 2024450,500.00471,500.00445,500.00453,000.00453,000.00910,857
19 Mar 2024451,500.00454,500.00438,500.00451,000.00451,000.00655,915
18 Mar 2024425,000.00448,000.00424,500.00444,000.00444,000.00569,305
15 Mar 2024437,000.00438,000.00422,000.00425,000.00425,000.00785,190
14 Mar 2024454,500.00465,000.00441,500.00446,000.00446,000.00799,779
13 Mar 2024453,500.00468,500.00447,000.00459,500.00459,500.001,060,664
12 Mar 2024421,500.00461,000.00421,500.00459,500.00459,500.001,470,069
11 Mar 2024421,000.00424,500.00411,000.00413,500.00413,500.00533,937
08 Mar 2024420,500.00442,500.00418,000.00426,000.00426,000.001,764,503
07 Mar 2024369,000.00417,000.00368,000.00412,000.00412,000.001,771,829
06 Mar 2024365,000.00369,000.00363,000.00364,500.00364,500.00220,362
05 Mar 2024371,000.00371,500.00366,000.00366,500.00366,500.00296,735
04 Mar 2024377,500.00383,000.00373,500.00374,500.00374,500.00302,231
29 Feb 2024381,000.00382,500.00376,000.00377,000.00377,000.00246,129
28 Feb 2024384,500.00393,000.00381,500.00381,500.00381,500.00191,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...