• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On 006400.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Samsung SDI Co. Ltd. (006400.KS)

    -KSE
    112,500.00 Down 500.00(0.44%) Jul 3, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 23, 2012154,500.00156,500.00154,000.00155,000.00214,700150,784.97
    Nov 22, 2012154,000.00155,500.00153,000.00153,000.00178,100148,839.36
    Nov 21, 2012152,000.00153,500.00149,500.00152,500.00233,200148,352.96
    Nov 20, 2012153,000.00154,000.00150,500.00151,000.00142,800146,893.75
    Nov 19, 2012153,500.00153,500.00150,500.00151,500.00145,300147,380.15
    Nov 16, 2012150,000.00153,000.00149,000.00151,500.00259,800147,380.15
    Nov 15, 2012147,000.00150,500.00146,500.00149,000.00136,000144,948.13
    Nov 14, 2012149,500.00150,500.00148,000.00149,000.00169,300144,948.13
    Nov 13, 2012150,000.00151,500.00147,500.00148,500.00154,500144,461.73
    Nov 12, 2012150,500.00151,500.00149,000.00149,500.00115,600145,434.54
    Nov 9, 2012144,000.00152,000.00144,000.00150,500.00328,400146,407.34
    Nov 8, 2012146,000.00147,500.00145,000.00146,500.00166,900142,516.12
    Nov 7, 2012146,500.00148,500.00144,500.00148,500.00181,100144,461.73
    Nov 6, 2012144,000.00148,000.00143,000.00146,500.00248,500142,516.12
    Nov 5, 2012138,500.00145,000.00137,500.00143,500.00370,700139,597.70
    Nov 2, 2012139,500.00140,000.00137,500.00137,500.00184,800133,760.86
    Nov 1, 2012137,000.00139,000.00136,000.00137,500.00273,600133,760.86
    Oct 31, 2012144,000.00144,500.00136,000.00137,000.00890,500133,274.46
    Oct 30, 2012143,000.00147,500.00141,500.00144,000.00302,300140,084.10
    Oct 29, 2012145,000.00146,500.00143,000.00143,500.00102,700139,597.70
    Oct 26, 2012145,500.00147,500.00143,000.00144,000.00123,700140,084.10
    Oct 25, 2012143,000.00146,500.00142,500.00146,500.00249,400142,516.12
    Oct 24, 2012142,500.00144,000.00142,000.00144,000.00195,100140,084.10
    Oct 23, 2012149,500.00149,500.00144,500.00144,500.00230,900140,570.51
    Oct 22, 2012148,000.00149,000.00146,000.00149,000.00188,500144,948.13
    Oct 19, 2012150,000.00152,000.00149,500.00151,000.00174,000146,893.75
    Oct 18, 2012150,000.00152,000.00148,500.00150,500.00138,400146,407.34
    Oct 17, 2012147,500.00150,500.00147,000.00149,000.00216,400144,948.13
    Oct 16, 2012146,500.00147,500.00145,000.00146,000.00167,900142,029.72
    Oct 15, 2012147,000.00147,500.00144,000.00145,500.00213,700141,543.31
    Oct 12, 2012150,500.00151,000.00146,000.00148,000.00242,400143,975.33
    Oct 11, 2012150,500.00151,500.00148,000.00150,500.00198,200146,407.34
    Oct 10, 2012154,500.00155,000.00151,000.00151,500.00179,700147,380.15
    Oct 9, 2012154,500.00157,500.00153,000.00156,500.00183,300152,244.18
    Oct 8, 2012157,000.00157,000.00153,500.00153,500.00187,200149,325.76
    Oct 5, 2012160,500.00161,500.00155,500.00156,500.00323,900152,244.18
    Oct 4, 2012158,000.00160,000.00157,000.00159,500.00286,600155,162.60
    Oct 3, 2012157,000.00157,000.00157,000.00157,000.000152,730.59
    Oct 2, 2012159,500.00159,500.00157,000.00157,000.00109,600152,730.59
    Oct 1, 2012158,500.00158,500.00158,500.00158,500.000154,189.79
    Sep 28, 2012155,500.00160,000.00154,500.00158,500.00496,500154,189.79
    Sep 27, 2012152,000.00155,500.00152,000.00154,000.00205,900149,812.17
    Sep 26, 2012154,000.00154,500.00151,000.00153,000.00210,700148,839.36
    Sep 25, 2012156,500.00157,000.00154,500.00155,500.00186,600151,271.38
    Sep 24, 2012152,000.00157,500.00151,000.00156,500.00491,200152,244.18
    Sep 21, 2012151,500.00153,000.00148,000.00152,000.00222,400147,866.55
    Sep 20, 2012151,500.00154,500.00150,000.00150,500.00209,700146,407.34
    Sep 19, 2012148,500.00153,500.00147,000.00152,000.00391,300147,866.55
    Sep 18, 2012148,000.00150,000.00147,000.00148,000.00149,800143,975.33
    Sep 17, 2012150,000.00151,000.00147,500.00148,500.00167,200144,461.73
    Sep 14, 2012151,000.00152,000.00149,000.00150,000.00328,400145,920.94
    Sep 13, 2012145,000.00149,000.00145,000.00147,500.00281,400143,488.93
    Sep 12, 2012145,500.00147,500.00145,000.00146,000.00210,300142,029.72
    Sep 11, 2012146,500.00147,500.00144,000.00145,500.00155,500141,543.31
    Sep 10, 2012149,000.00149,000.00146,500.00147,500.00191,400143,488.93
    Sep 7, 2012150,500.00151,000.00147,000.00148,000.00370,100143,975.33
    Sep 6, 2012149,500.00151,500.00147,500.00147,500.00325,900143,488.93
    Sep 5, 2012147,500.00149,000.00146,000.00147,500.00282,600143,488.93
    Sep 4, 2012144,000.00149,500.00144,000.00147,500.00444,900143,488.93
    Sep 3, 2012143,500.00145,000.00139,000.00144,500.00248,500140,570.51
    Aug 31, 2012141,500.00145,500.00141,000.00143,000.00250,500139,111.30
    Aug 30, 2012143,000.00143,500.00140,500.00141,500.00142,500137,652.09
    Aug 29, 2012142,500.00145,000.00142,000.00143,000.00215,500139,111.30
    Aug 28, 2012141,500.00143,000.00140,500.00142,000.00193,000138,138.49
    Aug 27, 2012137,000.00141,500.00136,500.00141,500.00639,300137,652.09
    Aug 24, 2012145,000.00146,500.00142,500.00144,000.00212,200140,084.10
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.