Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

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
161,500.00 Down 4,500.00(2.71%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 23, 2012148,000.00148,000.00145,500.00146,000.00197,200143,683.25
Aug 22, 2012147,500.00148,500.00145,500.00147,500.00173,000145,159.45
Aug 21, 2012150,000.00150,500.00148,000.00148,500.00353,600146,143.58
Aug 20, 2012148,500.00152,000.00147,000.00151,500.00436,400149,095.98
Aug 17, 2012148,500.00148,500.00145,500.00147,000.00169,600144,667.39
Aug 16, 2012147,500.00148,000.00146,500.00147,000.00129,100144,667.39
Aug 15, 2012146,500.00146,500.00146,500.00146,500.000144,175.32
Aug 14, 2012147,500.00148,500.00145,500.00146,500.00261,600144,175.32
Aug 13, 2012146,000.00149,000.00145,000.00146,500.00265,900144,175.32
Aug 10, 2012146,500.00149,000.00144,500.00145,500.00373,000143,191.19
Aug 9, 2012142,500.00147,000.00142,000.00145,500.00419,700143,191.19
Aug 8, 2012143,000.00144,500.00141,500.00142,000.00308,300139,746.73
Aug 7, 2012140,500.00144,000.00140,500.00142,000.00251,700139,746.73
Aug 6, 2012142,000.00143,000.00140,000.00140,500.00260,200138,270.53
Aug 3, 2012139,500.00140,000.00138,000.00139,500.00306,300137,286.40
Aug 2, 2012144,500.00145,500.00140,000.00141,500.00327,400139,254.66
Aug 1, 2012142,500.00145,500.00142,000.00144,500.00247,500142,207.06
Jul 31, 2012141,000.00145,000.00141,000.00142,500.00323,800140,238.79
Jul 30, 2012145,000.00145,500.00140,500.00141,000.00409,100138,762.59
Jul 27, 2012139,500.00144,000.00139,000.00144,000.00336,600141,714.99
Jul 26, 2012135,500.00137,500.00134,500.00136,500.00223,600134,334.00
Jul 25, 2012135,500.00138,000.00134,500.00136,000.00285,500133,841.93
Jul 24, 2012138,500.00139,500.00138,000.00139,000.00159,100136,794.33
Jul 23, 2012139,500.00140,000.00138,000.00139,500.00180,300137,286.40
Jul 20, 2012144,000.00144,000.00141,000.00141,500.00215,100139,254.66
Jul 19, 2012142,000.00144,500.00141,500.00143,000.00235,300140,730.86
Jul 18, 2012142,000.00143,000.00139,000.00140,500.00223,300138,270.53
Jul 17, 2012142,000.00145,000.00140,500.00142,000.00170,000139,746.73
Jul 16, 2012144,000.00144,500.00141,500.00143,000.00171,000140,730.86
Jul 13, 2012142,500.00144,500.00138,000.00143,000.00271,300140,730.86
Jul 12, 2012142,500.00144,000.00141,000.00141,000.00216,600138,762.59
Jul 11, 2012140,500.00143,500.00139,500.00141,500.00287,600139,254.66
Jul 10, 2012141,500.00143,000.00140,000.00140,000.00212,100137,778.46
Jul 9, 2012141,500.00143,500.00140,000.00141,500.00262,800139,254.66
Jul 6, 2012148,500.00148,500.00142,000.00144,000.00515,100141,714.99
Jul 5, 2012148,500.00149,000.00146,000.00147,500.00304,600145,159.45
Jul 4, 2012149,000.00150,500.00146,000.00149,500.00357,500147,127.71
Jul 3, 2012151,000.00151,500.00146,500.00148,000.00491,400145,651.52
Jul 2, 2012153,000.00153,500.00149,500.00150,000.00162,700147,619.78
Jun 29, 2012149,000.00153,500.00148,500.00151,500.00167,800149,095.98
Jun 28, 2012149,500.00151,000.00148,500.00149,000.00157,200146,635.65
Jun 27, 2012148,500.00150,000.00146,000.00148,000.00223,100145,651.52
Jun 26, 2012148,500.00150,500.00147,500.00148,500.00155,700146,143.58
Jun 25, 2012151,500.00152,000.00148,000.00149,500.00186,500147,127.71
Jun 22, 2012152,500.00153,500.00150,500.00151,500.00201,500149,095.98
Jun 21, 2012156,500.00157,000.00153,000.00154,500.00191,600152,048.37
Jun 20, 2012157,500.00158,000.00155,000.00155,500.00151,600153,032.51
Jun 19, 2012154,500.00156,500.00154,000.00155,000.00134,300152,540.44
Jun 18, 2012156,000.00158,000.00154,000.00155,500.00301,800153,032.51
Jun 15, 2012157,000.00157,000.00150,500.00152,500.00319,500150,080.11
Jun 14, 2012156,000.00160,000.00155,500.00156,000.00327,200153,524.57
Jun 13, 2012157,500.00157,500.00155,500.00157,000.00184,700154,508.70
Jun 12, 2012152,000.00157,500.00151,500.00156,000.00227,300153,524.57
Jun 11, 2012151,500.00156,000.00150,500.00154,500.00253,500152,048.37
Jun 8, 2012152,000.00153,000.00148,000.00149,500.00252,500147,127.71
Jun 7, 2012154,000.00155,000.00152,000.00152,000.00227,400149,588.04
Jun 6, 2012150,000.00150,000.00150,000.00150,000.000147,619.78
Jun 5, 2012151,500.00152,000.00148,500.00150,000.00171,700147,619.78
Jun 4, 2012148,500.00150,500.00148,000.00149,000.00276,000146,635.65
Jun 1, 2012152,500.00156,000.00152,000.00153,500.00180,000151,064.24
May 31, 2012151,500.00153,500.00151,000.00153,000.00170,800150,572.18
May 30, 2012155,000.00155,000.00151,000.00154,000.00192,700151,556.31
May 29, 2012154,000.00155,500.00153,500.00155,000.00181,300152,540.44
May 28, 2012153,500.00153,500.00153,500.00153,500.000151,064.24
May 25, 2012153,500.00156,000.00152,500.00153,500.00238,200151,064.24
May 24, 2012153,500.00154,500.00150,000.00152,000.00206,600149,588.04
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.