Singapore markets close in 4 hours 41 minutes

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
548,000.00+1,000.00 (+0.18%)
As of 12:58PM KST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2020547,000.00553,000.00542,000.00548,000.00548,000.00233,772
01 Dec 2020543,000.00547,000.00535,000.00547,000.00547,000.00245,050
30 Nov 2020555,000.00556,000.00533,000.00533,000.00533,000.00619,138
27 Nov 2020546,000.00552,000.00538,000.00551,000.00551,000.00336,010
26 Nov 2020545,000.00551,000.00536,000.00550,000.00550,000.00400,227
25 Nov 2020561,000.00563,000.00531,000.00538,000.00538,000.00790,975
24 Nov 2020535,000.00552,000.00531,000.00552,000.00552,000.00610,630
23 Nov 2020520,000.00532,000.00516,000.00526,000.00526,000.00374,985
20 Nov 2020518,000.00518,000.00510,000.00515,000.00515,000.00361,651
19 Nov 2020505,000.00518,000.00500,000.00518,000.00518,000.00447,437
18 Nov 2020497,000.00508,000.00491,000.00501,000.00501,000.00388,798
17 Nov 2020491,000.00500,000.00487,000.00493,500.00493,500.00401,132
16 Nov 2020492,000.00496,000.00485,000.00485,500.00485,500.00569,489
13 Nov 2020498,000.00505,000.00482,000.00501,000.00501,000.00997,668
12 Nov 2020513,000.00519,000.00508,000.00515,000.00515,000.00493,665
11 Nov 2020526,000.00532,000.00509,000.00512,000.00512,000.00656,555
10 Nov 2020527,000.00541,000.00521,000.00533,000.00533,000.00596,508
09 Nov 2020512,000.00536,000.00509,000.00533,000.00533,000.00824,167
06 Nov 2020494,000.00500,000.00488,500.00499,000.00499,000.00865,926
05 Nov 2020472,000.00484,000.00466,500.00484,000.00484,000.00727,072
04 Nov 2020466,500.00471,000.00453,000.00459,500.00459,500.00493,759
03 Nov 2020443,000.00466,000.00442,000.00459,500.00459,500.00712,258
02 Nov 2020447,500.00448,000.00427,000.00440,000.00440,000.00460,501
30 Oct 2020433,500.00454,000.00432,000.00442,000.00442,000.001,316,269
29 Oct 2020425,000.00432,500.00420,000.00431,500.00431,500.00261,803
28 Oct 2020436,500.00436,500.00424,500.00430,000.00430,000.00257,709
27 Oct 2020413,000.00431,500.00413,000.00430,000.00430,000.00399,221
26 Oct 2020421,000.00424,000.00416,000.00417,500.00417,500.00174,312
23 Oct 2020432,000.00432,000.00422,000.00424,500.00424,500.00143,468
22 Oct 2020430,000.00437,500.00425,000.00429,500.00429,500.00193,326
21 Oct 2020434,000.00436,500.00429,500.00433,000.00433,000.00239,137
20 Oct 2020406,500.00432,500.00406,500.00432,500.00432,500.00317,386
19 Oct 2020421,500.00422,500.00412,000.00413,000.00413,000.00283,672
16 Oct 2020429,000.00430,500.00415,500.00420,000.00420,000.00301,054
15 Oct 2020437,500.00437,500.00427,000.00429,000.00429,000.00273,763
14 Oct 2020441,000.00445,000.00435,000.00438,500.00438,500.00286,567
13 Oct 2020448,000.00448,000.00438,000.00445,500.00445,500.00262,374
12 Oct 2020453,000.00453,500.00439,000.00440,000.00440,000.00279,158
08 Oct 2020444,000.00448,500.00441,000.00445,000.00445,000.00389,076
07 Oct 2020435,000.00439,500.00430,500.00439,500.00439,500.00207,266
06 Oct 2020438,500.00442,000.00433,500.00436,500.00436,500.00174,258
05 Oct 2020433,500.00439,000.00427,500.00436,500.00436,500.00287,112
29 Sep 2020433,500.00434,000.00426,500.00433,500.00433,500.00290,281
28 Sep 2020418,000.00424,000.00413,000.00421,000.00421,000.00229,317
25 Sep 2020415,000.00417,500.00406,000.00412,000.00412,000.00293,217
24 Sep 2020425,500.00432,000.00408,000.00410,000.00410,000.00722,856
23 Sep 2020456,500.00457,000.00420,000.00436,500.00436,500.00589,077
22 Sep 2020446,000.00455,000.00443,000.00446,500.00446,500.00441,003
21 Sep 2020455,500.00461,000.00440,000.00446,000.00446,000.00424,967
18 Sep 2020450,000.00459,500.00449,000.00453,000.00453,000.00394,156
17 Sep 2020445,500.00463,000.00445,000.00445,500.00445,500.00655,397
16 Sep 2020450,000.00452,500.00440,500.00449,500.00449,500.00365,621
15 Sep 2020441,000.00453,500.00435,000.00452,500.00452,500.00410,696
14 Sep 2020432,500.00437,000.00423,000.00436,000.00436,000.00305,388
11 Sep 2020431,500.00435,000.00423,500.00429,500.00429,500.00207,772
10 Sep 2020434,500.00434,500.00427,500.00430,000.00430,000.00288,498
09 Sep 2020430,000.00433,000.00426,000.00429,500.00429,500.00281,121
08 Sep 2020432,000.00441,500.00423,500.00435,500.00435,500.00326,350
07 Sep 2020439,000.00439,000.00429,500.00430,000.00430,000.00325,832
04 Sep 2020430,000.00443,000.00430,000.00439,000.00439,000.00428,480
03 Sep 2020450,500.00457,000.00449,000.00452,500.00452,500.00391,863
02 Sep 2020454,500.00458,000.00444,000.00452,000.00452,000.00285,532
01 Sep 2020453,000.00459,500.00444,000.00454,500.00454,500.00367,552
31 Aug 2020469,000.00473,000.00448,000.00452,500.00452,500.00623,312
28 Aug 2020468,000.00472,500.00461,000.00466,000.00466,000.00463,429
27 Aug 2020468,000.00474,500.00463,000.00469,000.00469,000.00769,495
26 Aug 2020442,500.00462,500.00439,500.00456,500.00456,500.00650,896
25 Aug 2020445,500.00445,500.00436,500.00444,000.00444,000.00410,725
24 Aug 2020423,000.00438,000.00416,000.00438,000.00438,000.00528,611
21 Aug 2020422,000.00428,000.00411,500.00423,500.00423,500.00633,292
20 Aug 2020428,000.00436,500.00414,000.00414,500.00414,500.00726,581
19 Aug 2020438,500.00440,500.00427,000.00434,500.00434,500.00551,050
18 Aug 2020434,000.00452,500.00431,000.00433,000.00433,000.00774,253
14 Aug 2020455,500.00464,000.00442,000.00444,000.00444,000.001,061,360
13 Aug 2020483,000.00486,500.00464,000.00471,000.00471,000.00710,421
12 Aug 2020467,500.00487,500.00465,500.00475,500.00475,500.00691,109
11 Aug 2020466,500.00482,500.00464,000.00472,500.00472,500.001,018,301
10 Aug 2020486,000.00486,500.00470,000.00473,500.00473,500.00831,429
07 Aug 2020466,500.00509,000.00465,500.00488,000.00488,000.001,191,900
06 Aug 2020467,000.00482,000.00457,000.00469,500.00469,500.00718,320
05 Aug 2020415,500.00468,000.00412,500.00468,000.00468,000.001,319,206
04 Aug 2020429,500.00431,000.00410,500.00416,000.00416,000.00556,265
03 Aug 2020398,000.00415,500.00394,000.00414,500.00414,500.001,058,971
31 Jul 2020385,000.00403,000.00383,500.00397,500.00397,500.00951,940
30 Jul 2020386,000.00387,500.00380,500.00383,500.00383,500.00305,365
29 Jul 2020393,000.00395,500.00383,000.00385,500.00385,500.00648,131
28 Jul 2020387,000.00397,000.00381,500.00393,000.00393,000.001,061,859
27 Jul 2020368,500.00378,500.00368,500.00378,000.00378,000.00333,007
24 Jul 2020380,000.00381,000.00373,500.00375,500.00375,500.00394,902
23 Jul 2020390,500.00390,500.00384,000.00385,500.00385,500.00239,291
22 Jul 2020384,500.00389,500.00380,500.00388,000.00388,000.00254,554
21 Jul 2020385,000.00390,500.00384,500.00387,000.00387,000.00392,214
20 Jul 2020383,000.00384,000.00376,000.00378,500.00378,500.00258,083
17 Jul 2020383,500.00385,500.00376,500.00383,500.00383,500.00357,349
16 Jul 2020400,000.00400,000.00382,500.00386,000.00386,000.00425,923
15 Jul 2020395,500.00398,000.00389,500.00393,000.00393,000.00372,670
14 Jul 2020387,000.00394,000.00386,500.00392,000.00392,000.00401,601
13 Jul 2020398,000.00398,500.00387,000.00394,000.00394,000.00415,777
10 Jul 2020395,500.00398,500.00386,500.00391,000.00391,000.00385,485
09 Jul 2020385,500.00395,500.00380,500.00393,000.00393,000.00705,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...