Singapore markets open in 1 hour 7 minutes

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
687,000.00+15,000.00 (+2.23%)
At close: 03:30PM KST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023680,000.00689,000.00668,000.00687,000.00687,000.00943
26 Jan 2023658,000.00676,000.00644,000.00672,000.00672,000.00801
25 Jan 2023635,000.00652,000.00632,000.00649,000.00649,000.001,121
20 Jan 2023613,000.00620,000.00608,000.00619,000.00619,000.00152,086
19 Jan 2023611,000.00617,000.00604,000.00610,000.00610,000.00150,375
18 Jan 2023620,000.00620,000.00606,000.00613,000.00613,000.00129,238
17 Jan 2023622,000.00624,000.00611,000.00616,000.00616,000.00133,980
16 Jan 2023630,000.00637,000.00622,000.00624,000.00624,000.00129,998
13 Jan 2023629,000.00638,000.00629,000.00631,000.00631,000.00155,677
12 Jan 2023631,000.00633,000.00622,000.00629,000.00629,000.00240,833
11 Jan 2023618,000.00626,000.00612,000.00624,000.00624,000.00215,996
10 Jan 2023606,000.00620,000.00604,000.00612,000.00612,000.00248,950
09 Jan 2023592,000.00602,000.00586,000.00600,000.00600,000.00227,969
06 Jan 2023578,000.00594,000.00574,000.00586,000.00586,000.00224,115
05 Jan 2023612,000.00612,000.00582,000.00583,000.00583,000.00367,433
04 Jan 2023596,000.00606,000.00581,000.00603,000.00603,000.00223,659
03 Jan 2023613,000.00618,000.00596,000.00605,000.00605,000.00203,771
02 Jan 2023597,000.00616,000.00597,000.00602,000.00602,000.00142,102
29 Dec 2022604,000.00606,000.00591,000.00591,000.00591,000.00197,767
28 Dec 2022617,000.00622,000.00600,000.00603,000.00603,000.00238,902
27 Dec 2022628,000.00634,000.00617,000.00624,000.00624,000.00178,861
26 Dec 2022618,000.00627,000.00618,000.00624,000.00624,000.00124,629
23 Dec 2022626,000.00628,000.00614,000.00622,000.00622,000.00204,131
22 Dec 2022637,000.00644,000.00631,000.00637,000.00637,000.00169,014
21 Dec 2022646,000.00646,000.00628,000.00634,000.00634,000.00165,675
20 Dec 2022646,000.00654,000.00638,000.00645,000.00645,000.00129,253
19 Dec 2022658,000.00659,000.00642,000.00647,000.00647,000.00199,805
16 Dec 2022654,000.00667,000.00648,000.00667,000.00667,000.00270,035
15 Dec 2022661,000.00673,000.00658,000.00665,000.00665,000.00197,735
14 Dec 2022648,000.00669,000.00648,000.00667,000.00667,000.00221,590
13 Dec 2022655,000.00664,000.00639,000.00643,000.00643,000.00200,049
12 Dec 2022638,000.00657,000.00632,000.00650,000.00650,000.00308,741
09 Dec 2022691,000.00693,000.00645,000.00645,000.00645,000.00429,503
08 Dec 2022709,000.00716,000.00693,000.00693,000.00693,000.00296,103
07 Dec 2022706,000.00715,000.00700,000.00708,000.00708,000.00173,357
06 Dec 2022685,000.00711,000.00681,000.00706,000.00706,000.00212,031
05 Dec 2022718,000.00720,000.00695,000.00697,000.00697,000.00219,973
02 Dec 2022722,000.00729,000.00718,000.00718,000.00718,000.00125,481
01 Dec 2022737,000.00741,000.00725,000.00726,000.00726,000.00155,973
30 Nov 2022717,000.00729,000.00710,000.00729,000.00729,000.00254,437
29 Nov 2022724,000.00724,000.00713,000.00718,000.00718,000.00138,313
28 Nov 2022727,000.00730,000.00715,000.00727,000.00727,000.00190,161
25 Nov 2022721,000.00729,000.00713,000.00725,000.00725,000.00225,417
24 Nov 2022713,000.00720,000.00706,000.00720,000.00720,000.00204,323
23 Nov 2022690,000.00709,000.00688,000.00701,000.00701,000.00199,131
22 Nov 2022693,000.00704,000.00680,000.00680,000.00680,000.00185,233
21 Nov 2022705,000.00707,000.00688,000.00694,000.00694,000.00214,237
18 Nov 2022700,000.00716,000.00696,000.00701,000.00701,000.00171,763
17 Nov 2022720,000.00721,000.00700,000.00700,000.00700,000.00288,330
16 Nov 2022722,000.00723,000.00703,000.00722,000.00722,000.00311,376
15 Nov 2022756,000.00756,000.00715,000.00718,000.00718,000.00584,477
14 Nov 2022749,000.00783,000.00739,000.00759,000.00759,000.00429,953
11 Nov 2022741,000.00750,000.00733,000.00747,000.00747,000.00308,615
10 Nov 2022729,000.00732,000.00717,000.00725,000.00725,000.00330,044
09 Nov 2022730,000.00738,000.00723,000.00738,000.00738,000.00210,001
08 Nov 2022734,000.00739,000.00711,000.00730,000.00730,000.00357,230
07 Nov 2022742,000.00749,000.00733,000.00740,000.00740,000.00235,945
04 Nov 2022735,000.00742,000.00726,000.00733,000.00733,000.00267,670
03 Nov 2022710,000.00745,000.00709,000.00739,000.00739,000.00358,152
02 Nov 2022750,000.00754,000.00715,000.00725,000.00725,000.00494,088
01 Nov 2022735,000.00760,000.00732,000.00760,000.00760,000.00407,364
31 Oct 2022734,000.00740,000.00722,000.00737,000.00737,000.00293,847
28 Oct 2022712,000.00735,000.00712,000.00727,000.00727,000.00475,602
27 Oct 2022685,000.00735,000.00683,000.00727,000.00727,000.00782,184
26 Oct 2022668,000.00677,000.00653,000.00677,000.00677,000.00449,885
25 Oct 2022653,000.00668,000.00651,000.00655,000.00655,000.00277,578
24 Oct 2022636,000.00650,000.00627,000.00650,000.00650,000.00460,450
21 Oct 2022604,000.00635,000.00604,000.00627,000.00627,000.00728,698
20 Oct 2022601,000.00602,000.00576,000.00589,000.00589,000.00301,434
19 Oct 2022611,000.00613,000.00601,000.00606,000.00606,000.00236,214
18 Oct 2022614,000.00615,000.00597,000.00605,000.00605,000.00186,952
17 Oct 2022596,000.00613,000.00588,000.00605,000.00605,000.00209,025
14 Oct 2022607,000.00607,000.00598,000.00603,000.00603,000.00175,231
13 Oct 2022608,000.00608,000.00595,000.00596,000.00596,000.00274,635
12 Oct 2022599,000.00610,000.00587,000.00610,000.00610,000.00302,101
11 Oct 2022579,000.00600,000.00578,000.00600,000.00600,000.00286,485
07 Oct 2022576,000.00591,000.00573,000.00591,000.00591,000.00169,198
06 Oct 2022571,000.00592,000.00568,000.00585,000.00585,000.00175,518
05 Oct 2022580,000.00580,000.00559,000.00569,000.00569,000.00267,090
04 Oct 2022550,000.00559,000.00537,000.00556,000.00556,000.00316,160
30 Sept 2022564,000.00575,000.00544,000.00546,000.00546,000.00304,306
29 Sept 2022575,000.00584,000.00561,000.00566,000.00566,000.00206,761
28 Sept 2022583,000.00585,000.00558,000.00564,000.00564,000.00282,787
27 Sept 2022597,000.00599,000.00575,000.00587,000.00587,000.00238,755
26 Sept 2022601,000.00609,000.00594,000.00597,000.00597,000.00290,293
23 Sept 2022630,000.00632,000.00602,000.00610,000.00610,000.00224,897
22 Sept 2022612,000.00629,000.00608,000.00629,000.00629,000.00204,887
21 Sept 2022626,000.00630,000.00611,000.00619,000.00619,000.00205,622
20 Sept 2022616,000.00634,000.00608,000.00634,000.00634,000.00409,410
19 Sept 2022605,000.00618,000.00602,000.00608,000.00608,000.00170,247
16 Sept 2022609,000.00621,000.00598,000.00602,000.00602,000.00261,922
15 Sept 2022620,000.00627,000.00612,000.00615,000.00615,000.00256,350
14 Sept 2022585,000.00620,000.00584,000.00614,000.00614,000.00347,760
13 Sept 2022586,000.00604,000.00581,000.00602,000.00602,000.00330,971
08 Sept 2022563,000.00575,000.00562,000.00571,000.00571,000.00267,652
07 Sept 2022560,000.00564,000.00551,000.00554,000.00554,000.00196,428
06 Sept 2022567,000.00573,000.00556,000.00560,000.00560,000.00148,884
05 Sept 2022577,000.00580,000.00563,000.00566,000.00566,000.00147,978
02 Sept 2022581,000.00587,000.00575,000.00576,000.00576,000.00144,359
01 Sept 2022589,000.00590,000.00575,000.00575,000.00575,000.00229,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...