• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    85,800.00 Down 8,800.00(9.30%) Jul 31, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 23, 2012148,000.00148,000.00145,500.00146,000.00197,200142,029.72
    Aug 22, 2012147,500.00148,500.00145,500.00147,500.00173,000143,488.93
    Aug 21, 2012150,000.00150,500.00148,000.00148,500.00353,600144,461.73
    Aug 20, 2012148,500.00152,000.00147,000.00151,500.00436,400147,380.15
    Aug 17, 2012148,500.00148,500.00145,500.00147,000.00169,600143,002.52
    Aug 16, 2012147,500.00148,000.00146,500.00147,000.00129,100143,002.52
    Aug 15, 2012146,500.00146,500.00146,500.00146,500.000142,516.12
    Aug 14, 2012147,500.00148,500.00145,500.00146,500.00261,600142,516.12
    Aug 13, 2012146,000.00149,000.00145,000.00146,500.00265,900142,516.12
    Aug 10, 2012146,500.00149,000.00144,500.00145,500.00373,000141,543.31
    Aug 9, 2012142,500.00147,000.00142,000.00145,500.00419,700141,543.31
    Aug 8, 2012143,000.00144,500.00141,500.00142,000.00308,300138,138.49
    Aug 7, 2012140,500.00144,000.00140,500.00142,000.00251,700138,138.49
    Aug 6, 2012142,000.00143,000.00140,000.00140,500.00260,200136,679.28
    Aug 3, 2012139,500.00140,000.00138,000.00139,500.00306,300135,706.48
    Aug 2, 2012144,500.00145,500.00140,000.00141,500.00327,400137,652.09
    Aug 1, 2012142,500.00145,500.00142,000.00144,500.00247,500140,570.51
    Jul 31, 2012141,000.00145,000.00141,000.00142,500.00323,800138,624.89
    Jul 30, 2012145,000.00145,500.00140,500.00141,000.00409,100137,165.68
    Jul 27, 2012139,500.00144,000.00139,000.00144,000.00336,600140,084.10
    Jul 26, 2012135,500.00137,500.00134,500.00136,500.00223,600132,788.06
    Jul 25, 2012135,500.00138,000.00134,500.00136,000.00285,500132,301.65
    Jul 24, 2012138,500.00139,500.00138,000.00139,000.00159,100135,220.07
    Jul 23, 2012139,500.00140,000.00138,000.00139,500.00180,300135,706.48
    Jul 20, 2012144,000.00144,000.00141,000.00141,500.00215,100137,652.09
    Jul 19, 2012142,000.00144,500.00141,500.00143,000.00235,300139,111.30
    Jul 18, 2012142,000.00143,000.00139,000.00140,500.00223,300136,679.28
    Jul 17, 2012142,000.00145,000.00140,500.00142,000.00170,000138,138.49
    Jul 16, 2012144,000.00144,500.00141,500.00143,000.00171,000139,111.30
    Jul 13, 2012142,500.00144,500.00138,000.00143,000.00271,300139,111.30
    Jul 12, 2012142,500.00144,000.00141,000.00141,000.00216,600137,165.68
    Jul 11, 2012140,500.00143,500.00139,500.00141,500.00287,600137,652.09
    Jul 10, 2012141,500.00143,000.00140,000.00140,000.00212,100136,192.88
    Jul 9, 2012141,500.00143,500.00140,000.00141,500.00262,800137,652.09
    Jul 6, 2012148,500.00148,500.00142,000.00144,000.00515,100140,084.10
    Jul 5, 2012148,500.00149,000.00146,000.00147,500.00304,600143,488.93
    Jul 4, 2012149,000.00150,500.00146,000.00149,500.00357,500145,434.54
    Jul 3, 2012151,000.00151,500.00146,500.00148,000.00491,400143,975.33
    Jul 2, 2012153,000.00153,500.00149,500.00150,000.00162,700145,920.94
    Jun 29, 2012149,000.00153,500.00148,500.00151,500.00167,800147,380.15
    Jun 28, 2012149,500.00151,000.00148,500.00149,000.00157,200144,948.13
    Jun 27, 2012148,500.00150,000.00146,000.00148,000.00223,100143,975.33
    Jun 26, 2012148,500.00150,500.00147,500.00148,500.00155,700144,461.73
    Jun 25, 2012151,500.00152,000.00148,000.00149,500.00186,500145,434.54
    Jun 22, 2012152,500.00153,500.00150,500.00151,500.00201,500147,380.15
    Jun 21, 2012156,500.00157,000.00153,000.00154,500.00191,600150,298.57
    Jun 20, 2012157,500.00158,000.00155,000.00155,500.00151,600151,271.38
    Jun 19, 2012154,500.00156,500.00154,000.00155,000.00134,300150,784.97
    Jun 18, 2012156,000.00158,000.00154,000.00155,500.00301,800151,271.38
    Jun 15, 2012157,000.00157,000.00150,500.00152,500.00319,500148,352.96
    Jun 14, 2012156,000.00160,000.00155,500.00156,000.00327,200151,757.78
    Jun 13, 2012157,500.00157,500.00155,500.00157,000.00184,700152,730.59
    Jun 12, 2012152,000.00157,500.00151,500.00156,000.00227,300151,757.78
    Jun 11, 2012151,500.00156,000.00150,500.00154,500.00253,500150,298.57
    Jun 8, 2012152,000.00153,000.00148,000.00149,500.00252,500145,434.54
    Jun 7, 2012154,000.00155,000.00152,000.00152,000.00227,400147,866.55
    Jun 6, 2012150,000.00150,000.00150,000.00150,000.000145,920.94
    Jun 5, 2012151,500.00152,000.00148,500.00150,000.00171,700145,920.94
    Jun 4, 2012148,500.00150,500.00148,000.00149,000.00276,000144,948.13
    Jun 1, 2012152,500.00156,000.00152,000.00153,500.00180,000149,325.76
    May 31, 2012151,500.00153,500.00151,000.00153,000.00170,800148,839.36
    May 30, 2012155,000.00155,000.00151,000.00154,000.00192,700149,812.17
    May 29, 2012154,000.00155,500.00153,500.00155,000.00181,300150,784.97
    May 28, 2012153,500.00153,500.00153,500.00153,500.000149,325.76
    May 25, 2012153,500.00156,000.00152,500.00153,500.00238,200149,325.76
    May 24, 2012153,500.00154,500.00150,000.00152,000.00206,600147,866.55
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.