Samsung SDI Co., Ltd. - 006405.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	142,100	138,000	138,000	142,100	137,300	7,585
August 14, 2025	142,300	142,100	142,100	145,200	141,300	6,449
August 13, 2025	141,200	142,000	142,000	143,000	138,600	7,976
August 12, 2025	141,600	139,900	139,900	143,300	139,600	6,535
August 11, 2025	138,300	141,400	141,400	143,900	137,600	15,877
August 08, 2025	141,600	137,600	137,600	141,600	131,300	9,071
August 07, 2025	141,400	138,500	138,500	141,400	135,500	14,004
August 06, 2025	133,300	138,300	138,300	138,500	132,900	19,772
August 05, 2025	127,500	133,500	133,500	135,400	126,500	24,635
August 04, 2025	120,500	125,600	125,600	126,300	120,500	6,492
August 01, 2025	127,100	121,800	121,800	128,700	121,500	17,035
July 31, 2025	134,200	129,100	129,100	135,500	127,200	20,551
July 30, 2025	126,700	132,600	132,600	134,800	126,700	23,675
July 29, 2025	128,800	126,700	126,700	128,800	123,700	7,273
July 28, 2025	125,800	128,000	128,000	129,500	125,800	13,668
July 25, 2025	126,500	125,700	125,700	126,800	120,500	9,047
July 24, 2025	122,900	125,900	125,900	126,000	122,300	13,582
July 23, 2025	123,100	122,200	122,200	124,500	120,300	7,371
July 22, 2025	123,500	122,200	122,200	125,900	120,800	10,720
July 21, 2025	121,000	123,300	123,300	124,900	119,000	12,474
July 18, 2025	116,200	121,000	121,000	121,300	116,200	18,961
July 17, 2025	114,000	116,200	116,200	116,500	112,300	10,873
July 16, 2025	114,900	114,000	114,000	114,900	113,100	3,567
July 15, 2025	115,200	114,900	114,900	115,600	113,500	6,689
July 14, 2025	114,500	114,900	114,900	115,100	112,500	5,060
July 11, 2025	111,900	114,500	114,500	115,800	111,200	11,845
July 10, 2025	109,700	111,800	111,800	111,800	109,300	5,020
July 09, 2025	111,400	109,500	109,500	113,300	108,500	5,457
July 08, 2025	111,000	111,400	111,400	115,000	110,600	7,721
July 07, 2025	114,200	113,300	113,300	114,500	110,000	7,872
July 04, 2025	114,100	114,200	114,200	115,200	111,800	8,913
July 03, 2025	108,100	114,100	114,100	115,200	108,000	17,441
July 02, 2025	105,500	108,200	108,200	108,800	104,000	8,461
July 01, 2025	101,900	105,500	105,500	105,800	101,800	10,679
June 30, 2025	100,100	101,800	101,800	103,200	100,100	7,780
June 27, 2025	103,800	100,800	100,800	104,200	100,300	10,661
June 26, 2025	104,500	103,800	103,800	105,700	103,100	11,807
June 25, 2025	105,200	104,500	104,500	106,300	103,900	13,231
June 24, 2025	100,900	104,600	104,600	105,000	100,900	17,098
June 23, 2025	102,300	100,500	100,500	102,300	99,300	8,644
June 20, 2025	100,500	102,700	102,700	103,200	99,900	19,164
June 19, 2025	101,500	100,400	100,400	101,500	100,000	5,567
June 18, 2025	99,300	101,000	101,000	101,600	99,300	7,188
June 17, 2025	100,700	100,600	100,600	101,500	99,300	7,916
June 16, 2025	100,100	100,600	100,600	100,700	99,400	10,187
June 13, 2025	102,000	101,000	101,000	102,100	100,400	8,092
June 12, 2025	102,000	101,900	101,900	103,500	101,600	11,644
June 11, 2025	101,300	102,100	102,100	103,300	101,300	11,274
June 10, 2025	102,100	101,200	101,200	103,200	101,100	12,935
June 09, 2025	103,700	102,100	102,100	103,700	101,300	10,764
June 05, 2025	103,400	103,700	103,700	105,300	102,200	13,336
June 04, 2025	104,000	103,400	103,400	105,600	102,300	8,702
June 02, 2025	103,200	102,200	102,200	104,000	101,100	6,733
May 30, 2025	103,500	103,100	103,100	103,500	101,000	4,476
May 29, 2025	102,700	103,500	103,500	104,200	101,400	5,918
May 28, 2025	98,700	102,700	102,700	104,500	98,700	11,022
May 27, 2025	100,000	98,400	98,400	100,600	98,100	4,816
May 26, 2025	96,900	99,900	99,900	101,300	96,900	10,924
May 23, 2025	98,800	96,800	96,800	98,800	96,600	5,935
May 22, 2025	99,500	98,800	98,800	100,400	98,600	5,858

Samsung SDI Co., Ltd. (006405.KS) KSC