Samsung SDI Co., Ltd. - 006400.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	222,500	219,500	219,000	224,500	216,000	289,095
August 14, 2025	223,500	224,000	224,000	229,000	223,000	448,035
August 13, 2025	225,500	221,500	221,500	225,500	218,000	325,765
August 12, 2025	225,000	221,000	221,000	226,500	221,000	424,283
August 11, 2025	221,500	225,000	225,000	234,000	221,000	983,767
August 08, 2025	221,500	218,000	218,000	221,500	215,000	361,289
August 07, 2025	223,000	217,000	217,000	223,000	214,500	467,950
August 06, 2025	212,000	218,000	218,000	223,000	211,000	1.16M
August 05, 2025	197,600	213,500	213,500	221,500	197,500	1.88M
August 04, 2025	190,800	193,700	193,700	194,000	189,500	434,105
August 01, 2025	196,400	190,000	190,000	198,000	189,800	843,531
July 31, 2025	212,500	201,000	201,000	212,500	197,500	948,283
July 30, 2025	190,700	206,000	206,000	210,000	190,700	1.63M
July 29, 2025	192,200	191,100	191,100	192,300	187,200	554,796
July 28, 2025	191,900	194,500	194,500	195,700	190,500	753,603
July 25, 2025	193,300	189,800	189,800	193,300	187,000	525,343
July 24, 2025	186,400	190,300	190,300	193,900	185,100	1.01M
July 23, 2025	184,000	184,600	184,600	185,900	180,100	404,059
July 22, 2025	187,600	181,900	181,900	189,200	181,500	473,977
July 21, 2025	182,500	185,800	185,800	186,500	180,900	517,341
July 18, 2025	180,700	182,500	182,500	184,300	180,050	707,473
July 17, 2025	177,400	179,000	179,000	179,200	174,600	356,729
July 16, 2025	178,700	176,100	176,100	180,000	175,900	278,372
July 15, 2025	180,600	179,200	179,200	181,000	177,800	328,760
July 14, 2025	180,200	181,100	181,100	181,100	176,700	399,191
July 11, 2025	171,100	179,400	179,400	181,000	171,000	1.04M
July 10, 2025	171,000	170,300	170,300	171,900	169,900	554,246
July 09, 2025	175,500	170,100	170,100	176,900	169,700	689,370
July 08, 2025	175,400	175,000	175,000	178,500	174,000	516,971
July 07, 2025	182,800	177,000	177,000	183,700	176,800	504,717
July 04, 2025	182,800	181,100	181,100	183,600	179,500	500,743
July 03, 2025	180,000	185,300	185,300	187,000	178,600	850,429
July 02, 2025	176,600	179,000	179,000	179,100	175,200	470,497
July 01, 2025	173,400	178,200	178,200	181,700	172,300	885,032
June 30, 2025	171,000	172,800	172,800	175,500	170,900	414,084
June 27, 2025	175,300	169,700	169,700	175,300	169,600	478,562
June 26, 2025	177,000	174,600	174,600	178,700	173,100	418,901
June 25, 2025	177,700	175,400	175,400	177,800	173,300	421,667
June 24, 2025	172,500	176,800	176,800	182,300	172,400	742,543
June 23, 2025	172,800	169,300	169,300	172,900	168,300	571,851
June 20, 2025	168,200	176,300	176,300	177,000	166,500	934,905
June 19, 2025	169,300	168,200	168,200	170,800	167,900	408,738
June 18, 2025	168,300	169,200	169,200	170,700	167,100	399,040
June 17, 2025	169,000	169,300	169,300	172,900	166,900	508,546
June 16, 2025	170,900	168,900	168,900	171,200	165,900	610,282
June 13, 2025	173,900	172,100	172,100	175,900	169,800	666,423
June 12, 2025	171,500	174,800	174,800	176,900	171,100	1.13M
June 11, 2025	170,800	172,900	172,900	175,000	170,300	603,691
June 10, 2025	171,900	170,300	170,300	172,900	169,400	426,240
June 09, 2025	173,500	170,800	170,800	173,600	169,500	489,915
June 05, 2025	170,800	174,300	174,300	176,300	170,200	370,426
June 04, 2025	174,600	172,400	172,400	179,000	171,400	503,464
June 02, 2025	170,000	172,800	172,800	172,900	167,000	438,261
May 30, 2025	172,500	168,900	168,900	174,000	168,900	1.01M
May 29, 2025	175,800	174,400	174,400	175,800	169,000	557,915
May 28, 2025	161,300	174,100	174,100	176,000	160,800	1M
May 27, 2025	164,400	160,200	160,200	164,600	159,400	488,202
May 26, 2025	160,200	166,000	166,000	168,400	160,200	396,990
May 23, 2025	162,700	160,200	160,200	163,400	159,200	287,058
May 22, 2025	161,800	163,100	163,100	164,700	157,700	395,732

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