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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	127,700	129,400	129,400	130,600	127,700	3,099
September 26, 2025	132,800	127,300	127,300	132,800	126,900	10,528
September 25, 2025	135,000	132,900	132,900	135,000	131,500	4,226
September 24, 2025	136,100	131,900	131,900	137,500	131,100	7,413
September 23, 2025	134,900	136,100	136,100	136,200	133,700	5,269
September 22, 2025	132,800	134,700	134,700	134,900	132,000	5,838
September 19, 2025	134,400	131,000	131,000	134,400	131,000	6,446
September 18, 2025	132,000	134,400	134,400	134,400	131,100	4,498
September 17, 2025	134,000	131,900	131,900	134,700	131,700	4,743
September 16, 2025	134,400	134,000	134,000	135,000	133,400	3,557
September 15, 2025	133,400	134,400	134,400	135,200	133,300	4,700
September 12, 2025	132,500	133,300	133,300	133,700	132,000	3,965
September 11, 2025	133,900	131,900	131,900	133,900	131,000	2,862
September 10, 2025	131,200	130,800	130,800	131,650	129,000	4,513
September 09, 2025	129,500	131,200	131,200	132,000	127,400	2,899
September 08, 2025	127,700	129,500	129,500	131,000	125,900	5,366
September 05, 2025	128,000	127,700	127,700	128,200	126,400	2,173
September 04, 2025	126,100	128,000	128,000	128,400	125,900	4,872
September 03, 2025	125,100	125,100	125,100	126,900	124,700	4,948
September 02, 2025	126,400	125,100	125,100	127,400	119,200	5,510
September 01, 2025	128,300	126,200	126,200	128,500	125,900	5,480
August 29, 2025	133,700	128,500	128,500	133,700	128,000	7,897
August 28, 2025	134,600	132,400	132,400	136,200	132,200	4,679
August 27, 2025	139,700	134,800	134,800	139,700	133,600	6,636
August 26, 2025	136,000	137,000	137,000	139,100	135,800	6,905
August 25, 2025	134,900	136,000	136,000	136,100	133,300	3,441
August 22, 2025	134,500	133,000	133,000	136,700	131,700	5,026
August 21, 2025	134,100	134,200	134,200	136,200	133,500	3,781
August 20, 2025	136,900	133,900	133,900	136,900	132,700	10,041
August 19, 2025	140,700	137,300	137,300	140,700	134,900	5,686
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

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