Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On 006400.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Samsung SDI Co. Ltd. (006400.KS)

-KSE
158,500.00 Up 1,000.00(0.63%) Apr 18, 2:00AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 21, 200046,900.0047,200.0045,600.0046,950.00437,40045,394.85
Apr 20, 200045,550.0047,300.0045,000.0046,250.00735,00044,718.04
Apr 19, 200044,000.0047,700.0043,900.0045,100.001,111,20043,606.13
Apr 18, 200044,300.0044,300.0041,500.0043,100.00513,40041,672.37
Apr 17, 200039,500.0041,500.0038,600.0041,000.00549,10039,641.93
Apr 14, 200044,500.0044,500.0043,200.0044,000.00410,40042,542.56
Apr 13, 200045,350.0045,350.0045,350.0045,350.00043,847.85
Apr 12, 200046,300.0046,800.0045,050.0045,350.00482,80043,847.85
Apr 11, 200045,400.0047,500.0044,000.0046,300.001,038,50044,766.38
Apr 10, 200045,000.0046,200.0043,050.0045,400.00983,20043,896.19
Apr 7, 200041,500.0044,200.0041,400.0043,800.00895,30042,349.19
Apr 6, 200040,600.0041,400.0040,550.0041,400.00234,90040,028.68
Apr 5, 200041,500.0041,500.0041,500.0041,500.00040,125.37
Apr 4, 200039,000.0041,800.0039,000.0041,500.00378,20040,125.37
Apr 3, 200042,000.0042,400.0039,500.0040,000.00547,90038,675.06
Mar 31, 200042,200.0043,700.0040,700.0041,000.00515,10039,641.93
Mar 30, 200044,500.0045,900.0043,500.0043,500.001,162,90042,059.13
Mar 29, 200042,000.0044,300.0041,500.0043,500.001,499,50042,059.13
Mar 28, 200037,800.0042,500.0037,800.0041,900.001,145,70040,512.12
Mar 27, 200037,100.0039,150.0036,800.0037,800.00506,70036,547.93
Mar 24, 200037,100.0037,700.0036,500.0036,800.00333,60035,581.05
Mar 23, 200038,700.0038,700.0036,600.0036,800.00400,00035,581.05
Mar 22, 200037,950.0040,100.0037,600.0039,000.00785,30037,708.18
Mar 21, 200038,100.0038,500.0037,100.0037,300.00397,30036,064.49
Mar 20, 200040,100.0040,800.0037,700.0038,600.00730,50037,321.43
Mar 17, 200036,400.0040,250.0035,800.0040,000.002,246,50038,675.06
Mar 16, 200035,500.0036,200.0034,700.0035,000.00432,70033,840.68
Mar 15, 200033,950.0034,850.0033,100.0034,500.00327,00033,357.24
Mar 14, 200034,000.0034,800.0033,800.0034,200.00233,10033,067.17
Mar 13, 200035,800.0035,800.0034,200.0034,800.00315,50033,647.30
Mar 10, 200035,500.0036,200.0035,200.0036,000.00407,80034,807.55
Mar 9, 200036,500.0036,500.0034,500.0034,500.00425,10033,357.24
Mar 8, 200035,000.0036,400.0034,550.0036,100.00356,70034,904.24
Mar 7, 200036,500.0037,700.0035,650.0036,000.00765,60034,807.55
Mar 6, 200034,800.0037,400.0034,200.0035,700.00805,40034,517.49
Mar 3, 200035,500.0035,700.0034,050.0034,550.00484,10033,405.58
Mar 2, 200033,000.0036,500.0033,000.0036,150.00904,90034,952.58
Mar 1, 200032,900.0032,900.0032,900.0032,900.00031,810.24
Feb 29, 200033,900.0034,200.0032,150.0032,900.00537,60031,810.24
Feb 28, 200035,100.0036,600.0033,000.0033,000.00753,80031,906.92
Feb 25, 200037,800.0038,400.0037,400.0037,400.00316,30036,161.18
Feb 24, 200038,500.0039,000.0036,750.0039,000.00488,10037,708.18
Feb 23, 200038,300.0040,800.0037,100.0039,000.00654,50037,708.18
Feb 22, 200039,000.0040,500.0038,000.0038,000.00437,00036,741.30
Feb 21, 200040,500.0040,800.0038,600.0039,300.00418,90037,998.24
Feb 18, 200042,400.0043,000.0041,000.0041,000.00587,80039,641.93
Feb 17, 200041,550.0042,500.0040,800.0042,400.00334,00040,995.56
Feb 16, 200040,800.0041,700.0040,400.0041,550.00316,10040,173.72
Feb 15, 200041,400.0041,950.0040,500.0040,800.00244,50039,448.56
Feb 14, 200042,050.0043,000.0041,300.0041,400.00394,80040,028.68
Feb 11, 200043,400.0044,450.0042,300.0043,600.00461,50042,155.81
Feb 10, 200044,950.0045,400.0043,200.0043,550.00517,40042,107.47
Feb 9, 200044,700.0045,700.0044,500.0045,400.00509,80043,896.19
Feb 8, 200046,500.0046,950.0044,850.0045,200.00377,50043,702.82
Feb 7, 200045,900.0046,500.0045,500.0046,000.00460,90044,476.32
Feb 4, 200045,500.0045,500.0045,500.0045,500.00043,992.88
Feb 3, 200045,000.0046,600.0045,000.0045,500.00443,80043,992.88
Feb 2, 200046,000.0046,700.0045,200.0046,000.00447,00044,476.32
Feb 1, 200045,800.0047,000.0045,600.0045,700.00888,30044,186.25
Jan 31, 200044,400.0045,500.0044,050.0044,500.00308,80043,026.00
Jan 28, 200044,500.0045,400.0044,000.0045,200.00288,10043,702.82
Jan 27, 200043,500.0045,400.0043,050.0044,800.00342,00043,316.06
Jan 26, 200045,100.0045,850.0043,700.0044,350.00331,60042,880.97
Jan 25, 200045,700.0046,500.0045,100.0045,300.00310,90043,799.50
Jan 24, 200046,500.0047,800.0046,100.0046,900.00458,80045,346.51
Jan 21, 200045,800.0047,900.0044,700.0045,900.00666,20044,379.63
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.