Singapore markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
623,000.00+4,000.00 (+0.65%)
At close: 03:30PM KST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022618,000.00625,000.00616,000.00623,000.00623,000.00169,723
11 Aug 2022619,000.00620,000.00611,000.00619,000.00619,000.00208,904
10 Aug 2022618,000.00625,000.00611,000.00612,000.00612,000.00257,198
09 Aug 2022606,000.00618,000.00601,000.00615,000.00615,000.00330,880
08 Aug 2022596,000.00603,000.00592,000.00597,000.00597,000.00160,298
05 Aug 2022592,000.00600,000.00590,000.00598,000.00598,000.00273,716
04 Aug 2022595,000.00596,000.00580,000.00589,000.00589,000.00206,105
03 Aug 2022572,000.00588,000.00572,000.00586,000.00586,000.00240,480
02 Aug 2022589,000.00589,000.00571,000.00572,000.00572,000.00223,615
01 Aug 2022569,000.00583,000.00562,000.00583,000.00583,000.00339,889
29 Jul 2022586,000.00594,000.00554,000.00569,000.00569,000.00603,105
28 Jul 2022561,000.00579,000.00558,000.00578,000.00578,000.00258,164
27 Jul 2022564,000.00568,000.00550,000.00556,000.00556,000.00163,531
26 Jul 2022557,000.00563,000.00549,000.00563,000.00563,000.00130,874
25 Jul 2022566,000.00572,000.00557,000.00558,000.00558,000.00173,284
22 Jul 2022568,000.00574,000.00562,000.00568,000.00568,000.00143,092
21 Jul 2022564,000.00574,000.00558,000.00567,000.00567,000.00220,943
20 Jul 2022557,000.00565,000.00550,000.00559,000.00559,000.00257,037
19 Jul 2022549,000.00554,000.00543,000.00545,000.00545,000.00134,849
18 Jul 2022550,000.00557,000.00538,000.00546,000.00546,000.00155,669
15 Jul 2022547,000.00556,000.00542,000.00548,000.00548,000.00229,081
14 Jul 2022537,000.00550,000.00534,000.00541,000.00541,000.00329,995
13 Jul 2022527,000.00538,000.00520,000.00528,000.00528,000.00217,216
12 Jul 2022523,000.00529,000.00512,000.00528,000.00528,000.00176,818
11 Jul 2022539,000.00548,000.00523,000.00527,000.00527,000.00175,385
08 Jul 2022554,000.00559,000.00531,000.00537,000.00537,000.00236,160
07 Jul 2022531,000.00546,000.00529,000.00541,000.00541,000.00210,515
06 Jul 2022530,000.00533,000.00517,000.00522,000.00522,000.00212,320
05 Jul 2022512,000.00536,000.00509,000.00536,000.00536,000.00206,871
04 Jul 2022510,000.00516,000.00501,000.00506,000.00506,000.00209,007
01 Jul 2022532,000.00535,000.00509,000.00512,000.00512,000.00339,486
30 Jun 2022564,000.00569,000.00532,000.00532,000.00532,000.00460,818
29 Jun 2022571,000.00579,000.00569,000.00570,000.00570,000.00172,702
28 Jun 2022568,000.00581,000.00565,000.00581,000.00581,000.00235,259
27 Jun 2022563,000.00577,000.00561,000.00569,000.00569,000.00257,213
24 Jun 2022534,000.00552,000.00527,000.00550,000.00550,000.00267,270
23 Jun 2022537,000.00550,000.00532,000.00533,000.00533,000.00276,032
22 Jun 2022574,000.00575,000.00537,000.00537,000.00537,000.00322,294
21 Jun 2022569,000.00577,000.00564,000.00572,000.00572,000.00258,060
20 Jun 2022560,000.00573,000.00548,000.00559,000.00559,000.00253,537
17 Jun 2022541,000.00565,000.00535,000.00556,000.00556,000.00397,490
16 Jun 2022537,000.00563,000.00537,000.00549,000.00549,000.00324,363
15 Jun 2022534,000.00537,000.00521,000.00528,000.00528,000.00218,355
14 Jun 2022538,000.00539,000.00518,000.00531,000.00531,000.00440,669
13 Jun 2022546,000.00560,000.00546,000.00549,000.00549,000.00208,536
10 Jun 2022549,000.00563,000.00548,000.00560,000.00560,000.00194,053
09 Jun 2022547,000.00556,000.00539,000.00556,000.00556,000.00419,645
08 Jun 2022546,000.00551,000.00542,000.00547,000.00547,000.00260,244
07 Jun 2022562,000.00564,000.00536,000.00536,000.00536,000.00492,451
03 Jun 2022573,000.00575,000.00566,000.00569,000.00569,000.00193,614
02 Jun 2022569,000.00572,000.00563,000.00569,000.00569,000.00246,437
31 May 2022576,000.00580,000.00564,000.00575,000.00575,000.00586,302
30 May 2022597,000.00598,000.00569,000.00581,000.00581,000.00392,919
27 May 2022590,000.00596,000.00585,000.00590,000.00590,000.00196,176
26 May 2022591,000.00593,000.00579,000.00582,000.00582,000.00203,198
25 May 2022590,000.00592,000.00579,000.00588,000.00588,000.00232,037
24 May 2022614,000.00614,000.00583,000.00585,000.00585,000.00315,943
23 May 2022615,000.00623,000.00606,000.00611,000.00611,000.00213,765
20 May 2022595,000.00610,000.00594,000.00605,000.00605,000.00280,576
19 May 2022586,000.00596,000.00586,000.00591,000.00591,000.00193,112
18 May 2022599,000.00607,000.00592,000.00603,000.00603,000.00202,035
17 May 2022589,000.00594,000.00587,000.00591,000.00591,000.00132,614
16 May 2022598,000.00603,000.00581,000.00587,000.00587,000.00140,125
13 May 2022569,000.00593,000.00569,000.00589,000.00589,000.00247,619
12 May 2022571,000.00584,000.00564,000.00564,000.00564,000.00316,270
11 May 2022587,000.00591,000.00575,000.00584,000.00584,000.00277,659
10 May 2022576,000.00597,000.00568,000.00593,000.00593,000.00388,795
06 May 2022605,000.00619,000.00604,000.00617,000.00617,000.00305,865
04 May 2022630,000.00635,000.00611,000.00612,000.00612,000.00201,083
03 May 2022614,000.00630,000.00608,000.00624,000.00624,000.00272,983
02 May 2022604,000.00613,000.00601,000.00611,000.00611,000.00194,770
29 Apr 2022604,000.00628,000.00600,000.00611,000.00611,000.00402,673
28 Apr 2022608,000.00608,000.00583,000.00598,000.00598,000.00301,269
27 Apr 2022560,000.00591,000.00560,000.00590,000.00590,000.00264,329
26 Apr 2022581,000.00590,000.00580,000.00581,000.00581,000.00144,403
25 Apr 2022583,000.00588,000.00573,000.00578,000.00578,000.00247,639
22 Apr 2022603,000.00605,000.00590,000.00596,000.00596,000.00198,306
21 Apr 2022611,000.00623,000.00609,000.00610,000.00610,000.00175,316
20 Apr 2022610,000.00612,000.00600,000.00607,000.00607,000.00171,244
19 Apr 2022606,000.00614,000.00605,000.00610,000.00610,000.00117,792
18 Apr 2022607,000.00616,000.00600,000.00601,000.00601,000.00165,229
15 Apr 2022607,000.00620,000.00606,000.00613,000.00613,000.00229,976
14 Apr 2022602,000.00620,000.00597,000.00620,000.00620,000.00530,368
13 Apr 2022576,000.00601,000.00575,000.00599,000.00599,000.00362,650
12 Apr 2022573,000.00582,000.00569,000.00577,000.00577,000.00298,986
11 Apr 2022595,000.00596,000.00581,000.00585,000.00585,000.00233,199
08 Apr 2022587,000.00605,000.00586,000.00601,000.00601,000.00257,178
07 Apr 2022591,000.00592,000.00578,000.00583,000.00583,000.00251,110
06 Apr 2022590,000.00605,000.00590,000.00598,000.00598,000.00236,192
05 Apr 2022595,000.00609,000.00591,000.00600,000.00600,000.00357,713
04 Apr 2022576,000.00587,000.00562,000.00585,000.00585,000.00314,618
01 Apr 2022590,000.00597,000.00585,000.00587,000.00587,000.00346,173
31 Mar 2022564,000.00596,000.00562,000.00596,000.00596,000.00655,161
30 Mar 2022552,000.00569,000.00551,000.00561,000.00561,000.00553,893
29 Mar 2022540,000.00545,000.00533,000.00542,000.00542,000.00215,431
28 Mar 2022540,000.00540,000.00527,000.00533,000.00533,000.00206,013
25 Mar 2022542,000.00547,000.00536,000.00541,000.00541,000.00426,757
24 Mar 2022521,000.00531,000.00515,000.00531,000.00531,000.00323,285
23 Mar 2022515,000.00528,000.00513,000.00520,000.00520,000.00389,211
22 Mar 2022503,000.00511,000.00500,000.00509,000.00509,000.00176,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...