• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.08% Nasdaq Down0.35%

    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
    95,500.00 Down 400.00(0.42%) Feb 5, 1:00AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 21, 200046,900.0047,200.0045,600.0046,950.00437,40044,324.47
    Apr 20, 200045,550.0047,300.0045,000.0046,250.00735,00043,663.61
    Apr 19, 200044,000.0047,700.0043,900.0045,100.001,111,20042,577.92
    Apr 18, 200044,300.0044,300.0041,500.0043,100.00513,40040,689.77
    Apr 17, 200039,500.0041,500.0038,600.0041,000.00549,10038,707.20
    Apr 14, 200044,500.0044,500.0043,200.0044,000.00410,40041,539.44
    Apr 13, 200045,350.0045,350.0045,350.0045,350.00042,813.94
    Apr 12, 200046,300.0046,800.0045,050.0045,350.00482,80042,813.94
    Apr 11, 200045,400.0047,500.0044,000.0046,300.001,038,50043,710.82
    Apr 10, 200045,000.0046,200.0043,050.0045,400.00983,20042,861.15
    Apr 7, 200041,500.0044,200.0041,400.0043,800.00895,30041,350.62
    Apr 6, 200040,600.0041,400.0040,550.0041,400.00234,90039,084.83
    Apr 5, 200041,500.0041,500.0041,500.0041,500.00039,179.24
    Apr 4, 200039,000.0041,800.0039,000.0041,500.00378,20039,179.24
    Apr 3, 200042,000.0042,400.0039,500.0040,000.00547,90037,763.12
    Mar 31, 200042,200.0043,700.0040,700.0041,000.00515,10038,707.20
    Mar 30, 200044,500.0045,900.0043,500.0043,500.001,162,90041,067.40
    Mar 29, 200042,000.0044,300.0041,500.0043,500.001,499,50041,067.40
    Mar 28, 200037,800.0042,500.0037,800.0041,900.001,145,70039,556.87
    Mar 27, 200037,100.0039,150.0036,800.0037,800.00506,70035,686.15
    Mar 24, 200037,100.0037,700.0036,500.0036,800.00333,60034,742.07
    Mar 23, 200038,700.0038,700.0036,600.0036,800.00400,00034,742.07
    Mar 22, 200037,950.0040,100.0037,600.0039,000.00785,30036,819.05
    Mar 21, 200038,100.0038,500.0037,100.0037,300.00397,30035,214.11
    Mar 20, 200040,100.0040,800.0037,700.0038,600.00730,50036,441.41
    Mar 17, 200036,400.0040,250.0035,800.0040,000.002,246,50037,763.12
    Mar 16, 200035,500.0036,200.0034,700.0035,000.00432,70033,042.73
    Mar 15, 200033,950.0034,850.0033,100.0034,500.00327,00032,570.69
    Mar 14, 200034,000.0034,800.0033,800.0034,200.00233,10032,287.47
    Mar 13, 200035,800.0035,800.0034,200.0034,800.00315,50032,853.92
    Mar 10, 200035,500.0036,200.0035,200.0036,000.00407,80033,986.81
    Mar 9, 200036,500.0036,500.0034,500.0034,500.00425,10032,570.69
    Mar 8, 200035,000.0036,400.0034,550.0036,100.00356,70034,081.22
    Mar 7, 200036,500.0037,700.0035,650.0036,000.00765,60033,986.81
    Mar 6, 200034,800.0037,400.0034,200.0035,700.00805,40033,703.59
    Mar 3, 200035,500.0035,700.0034,050.0034,550.00484,10032,617.90
    Mar 2, 200033,000.0036,500.0033,000.0036,150.00904,90034,128.42
    Mar 1, 200032,900.0032,900.0032,900.0032,900.00031,060.17
    Feb 29, 200033,900.0034,200.0032,150.0032,900.00537,60031,060.17
    Feb 28, 200035,100.0036,600.0033,000.0033,000.00753,80031,154.58
    Feb 25, 200037,800.0038,400.0037,400.0037,400.00316,30035,308.52
    Feb 24, 200038,500.0039,000.0036,750.0039,000.00488,10036,819.05
    Feb 23, 200038,300.0040,800.0037,100.0039,000.00654,50036,819.05
    Feb 22, 200039,000.0040,500.0038,000.0038,000.00437,00035,874.97
    Feb 21, 200040,500.0040,800.0038,600.0039,300.00418,90037,102.27
    Feb 18, 200042,400.0043,000.0041,000.0041,000.00587,80038,707.20
    Feb 17, 200041,550.0042,500.0040,800.0042,400.00334,00040,028.91
    Feb 16, 200040,800.0041,700.0040,400.0041,550.00316,10039,226.44
    Feb 15, 200041,400.0041,950.0040,500.0040,800.00244,50038,518.39
    Feb 14, 200042,050.0043,000.0041,300.0041,400.00394,80039,084.83
    Feb 11, 200043,400.0044,450.0042,300.0043,600.00461,50041,161.80
    Feb 10, 200044,950.0045,400.0043,200.0043,550.00517,40041,114.60
    Feb 9, 200044,700.0045,700.0044,500.0045,400.00509,80042,861.15
    Feb 8, 200046,500.0046,950.0044,850.0045,200.00377,50042,672.33
    Feb 7, 200045,900.0046,500.0045,500.0046,000.00460,90043,427.59
    Feb 4, 200045,500.0045,500.0045,500.0045,500.00042,955.55
    Feb 3, 200045,000.0046,600.0045,000.0045,500.00443,80042,955.55
    Feb 2, 200046,000.0046,700.0045,200.0046,000.00447,00043,427.59
    Feb 1, 200045,800.0047,000.0045,600.0045,700.00888,30043,144.37
    Jan 31, 200044,400.0045,500.0044,050.0044,500.00308,80042,011.47
    Jan 28, 200044,500.0045,400.0044,000.0045,200.00288,10042,672.33
    Jan 27, 200043,500.0045,400.0043,050.0044,800.00342,00042,294.70
    Jan 26, 200045,100.0045,850.0043,700.0044,350.00331,60041,869.86
    Jan 25, 200045,700.0046,500.0045,100.0045,300.00310,90042,766.74
    Jan 24, 200046,500.0047,800.0046,100.0046,900.00458,80044,277.26
    Jan 21, 200045,800.0047,900.0044,700.0045,900.00666,20043,333.18
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.