• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    118,500.00 Down 2,000.00(1.66%) Dec 19, 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 2014122,000.00122,000.00118,500.00118,500.00244,200118,500.00
    Dec 18, 2014125,000.00125,000.00119,000.00120,500.00218,300120,500.00
    Dec 17, 2014124,500.00125,500.00118,500.00123,000.00202,500123,000.00
    Dec 16, 2014125,000.00126,500.00124,000.00124,500.00102,600124,500.00
    Dec 15, 2014124,000.00127,500.00123,000.00125,500.00141,800125,500.00
    Dec 12, 2014122,000.00127,500.00122,000.00125,500.00265,100125,500.00
    Dec 11, 2014119,000.00124,500.00118,500.00120,500.00253,700120,500.00
    Dec 10, 2014122,500.00123,500.00120,000.00121,500.00218,000121,500.00
    Dec 9, 2014126,500.00127,500.00123,000.00123,500.00297,000123,500.00
    Dec 8, 2014127,500.00129,000.00126,500.00128,000.00134,900128,000.00
    Dec 5, 2014127,000.00127,500.00126,000.00126,500.00131,000126,500.00
    Dec 4, 2014127,500.00130,000.00125,000.00126,500.00227,600126,500.00
    Dec 3, 2014127,500.00128,500.00126,500.00128,000.00185,500128,000.00
    Dec 2, 2014126,000.00129,500.00125,500.00128,000.00234,200128,000.00
    Dec 1, 2014132,500.00133,000.00126,000.00126,000.00422,900126,000.00
    Nov 28, 2014134,500.00135,500.00132,500.00134,000.00145,400134,000.00
    Nov 27, 2014138,000.00141,000.00135,000.00135,000.00738,200135,000.00
    Nov 26, 2014131,000.00136,000.00131,000.00135,000.00363,900135,000.00
    Nov 25, 2014133,000.00133,000.00129,500.00130,000.00329,400130,000.00
    Nov 24, 2014132,500.00134,500.00132,000.00132,500.00224,800132,500.00
    Nov 21, 2014130,500.00132,000.00129,500.00131,000.00178,700131,000.00
    Nov 20, 2014125,500.00130,000.00125,500.00130,000.00298,100130,000.00
    Nov 19, 2014127,500.00129,000.00124,500.00126,000.00245,200126,000.00
    Nov 18, 2014128,500.00129,500.00126,000.00127,000.00216,700127,000.00
    Nov 17, 2014128,500.00128,500.00126,000.00128,500.00213,300128,500.00
    Nov 14, 2014130,500.00131,000.00127,000.00129,000.00262,500129,000.00
    Nov 13, 2014128,500.00130,000.00128,000.00129,500.00172,400129,500.00
    Nov 12, 2014127,500.00129,500.00127,000.00128,000.00184,800128,000.00
    Nov 11, 2014129,000.00129,500.00126,500.00127,000.00190,400127,000.00
    Nov 10, 2014128,000.00131,000.00126,500.00128,000.00353,900128,000.00
    Nov 7, 2014124,000.00128,000.00124,000.00127,500.00315,200127,500.00
    Nov 6, 2014120,000.00124,000.00119,500.00123,500.00298,300123,500.00
    Nov 5, 2014123,000.00125,000.00118,500.00119,000.00289,900119,000.00
    Nov 4, 2014123,000.00127,000.00122,000.00124,000.00322,400124,000.00
    Nov 3, 2014126,000.00128,500.00122,000.00122,500.00368,600122,500.00
    Oct 31, 2014122,500.00126,500.00121,500.00126,000.00437,900126,000.00
    Oct 30, 2014122,500.00127,500.00117,000.00121,000.00646,000121,000.00
    Oct 29, 2014118,000.00124,000.00117,500.00122,500.00425,000122,500.00
    Oct 28, 2014120,000.00123,000.00117,000.00117,500.00428,700117,500.00
    Oct 27, 2014117,500.00118,000.00115,000.00116,500.00294,700116,500.00
    Oct 24, 2014117,000.00118,500.00114,500.00116,500.00368,100116,500.00
    Oct 23, 2014116,000.00119,500.00115,000.00116,000.00439,000116,000.00
    Oct 22, 2014116,000.00117,500.00114,000.00116,500.00385,200116,500.00
    Oct 21, 2014116,000.00117,000.00111,000.00112,500.00605,400112,500.00
    Oct 20, 2014108,500.00116,500.00108,500.00115,500.00810,000115,500.00
    Oct 17, 2014105,000.00107,500.00104,000.00105,500.00467,700105,500.00
    Oct 16, 2014106,500.00107,500.00102,000.00103,500.001,089,200103,500.00
    Oct 15, 2014114,500.00116,500.00107,000.00108,000.00561,400108,000.00
    Oct 14, 2014115,000.00116,000.00113,000.00114,000.00378,500114,000.00
    Oct 13, 2014115,000.00117,500.00114,000.00115,500.00248,500115,500.00
    Oct 10, 2014118,500.00119,500.00116,000.00117,000.00228,100117,000.00
    Oct 9, 2014119,500.00119,500.00119,500.00119,500.000119,500.00
    Oct 8, 2014118,000.00120,000.00117,500.00119,500.00377,400119,500.00
    Oct 7, 2014117,000.00121,000.00117,000.00120,000.00387,900120,000.00
    Oct 6, 2014122,000.00122,500.00115,500.00116,000.00649,000116,000.00
    Oct 3, 2014121,000.00121,000.00121,000.00121,000.000121,000.00
    Oct 2, 2014122,000.00123,500.00120,500.00121,000.00349,300121,000.00
    Oct 1, 2014122,500.00126,500.00122,000.00122,500.00384,800122,500.00
    Sep 30, 2014123,500.00125,500.00122,500.00122,500.00467,600122,500.00
    Sep 29, 2014129,500.00130,000.00123,000.00124,000.00856,900124,000.00
    Sep 26, 2014130,000.00133,500.00129,500.00130,000.00508,400130,000.00
    Sep 25, 2014135,000.00135,500.00130,000.00131,500.00646,800131,500.00
    Sep 24, 2014145,500.00146,000.00133,500.00134,000.001,481,600134,000.00
    Sep 23, 2014146,000.00148,000.00145,500.00147,000.00181,700147,000.00
    Sep 22, 2014148,500.00149,500.00146,000.00146,500.00183,600146,500.00
    Sep 19, 2014151,000.00152,000.00148,000.00148,000.00237,200148,000.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.