U.S. Markets closed

Samsung SDI Co., Ltd. (006400.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
170,000.00-1,500.00 (-0.87%)
As of 10:29AM KST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017170,000.00176,000.00169,500.00170,000.00170,000.00132,703
Jul 26, 2017182,500.00182,500.00170,500.00171,500.00171,500.00482,123
Jul 25, 2017180,000.00183,500.00179,000.00182,000.00182,000.00247,297
Jul 24, 2017181,000.00182,000.00178,000.00180,000.00180,000.00213,514
Jul 21, 2017176,500.00181,000.00176,500.00181,000.00181,000.00265,384
Jul 20, 2017179,500.00179,500.00173,500.00177,500.00177,500.00404,126
Jul 19, 2017188,000.00188,000.00177,000.00178,000.00178,000.00644,301
Jul 18, 2017188,000.00191,500.00186,000.00189,000.00189,000.00347,937
Jul 17, 2017183,000.00187,000.00182,500.00187,000.00187,000.00335,737
Jul 14, 2017181,500.00184,000.00179,000.00181,000.00181,000.00263,822
Jul 13, 2017174,000.00181,500.00173,500.00181,000.00181,000.00557,722
Jul 12, 2017175,500.00177,500.00170,500.00172,500.00172,500.00257,124
Jul 11, 2017176,000.00177,000.00174,000.00176,500.00176,500.00190,984
Jul 10, 2017178,000.00179,500.00174,500.00176,000.00176,000.00278,213
Jul 07, 2017175,500.00179,500.00175,000.00177,000.00177,000.00326,829
Jul 06, 2017177,000.00179,000.00174,500.00177,000.00177,000.00388,257
Jul 05, 2017168,000.00179,000.00168,000.00177,000.00177,000.00516,326
Jul 04, 2017168,500.00171,500.00166,500.00168,500.00168,500.00263,754
Jul 03, 2017172,000.00173,000.00168,500.00170,000.00170,000.00206,252
Jun 30, 2017165,500.00171,500.00165,000.00171,500.00171,500.00257,586
Jun 29, 2017172,500.00172,500.00166,000.00168,000.00168,000.00276,576
Jun 28, 2017173,500.00175,000.00169,000.00170,500.00170,500.00497,289
Jun 27, 2017173,500.00176,000.00169,000.00176,000.00176,000.00591,129
Jun 26, 2017166,000.00172,500.00165,000.00172,500.00172,500.00607,350
Jun 23, 2017165,000.00165,000.00161,500.00164,500.00164,500.00307,151
Jun 22, 2017159,500.00164,000.00158,500.00164,000.00164,000.00541,036
Jun 21, 2017155,500.00158,000.00152,000.00158,000.00158,000.00265,175
Jun 20, 2017157,000.00157,500.00154,000.00156,000.00156,000.00233,720
Jun 19, 2017148,000.00156,000.00148,000.00155,000.00155,000.00375,439
Jun 16, 2017152,500.00153,000.00147,000.00147,500.00147,500.00294,643
Jun 15, 2017149,500.00153,000.00149,500.00152,000.00152,000.00172,193
Jun 14, 2017151,500.00154,000.00149,500.00150,500.00150,500.00295,407
Jun 13, 2017148,500.00151,500.00148,000.00151,000.00151,000.00270,689
Jun 12, 2017153,500.00153,500.00146,000.00148,000.00148,000.00599,554
Jun 09, 2017159,500.00159,500.00153,500.00155,500.00155,500.00349,800
Jun 08, 2017161,000.00161,000.00157,000.00159,500.00159,500.00295,417
Jun 07, 2017158,500.00161,500.00158,500.00161,000.00161,000.00198,446
Jun 05, 2017157,000.00160,500.00157,000.00158,500.00158,500.00178,572
Jun 02, 2017159,500.00160,000.00156,500.00158,500.00158,500.00292,916
Jun 01, 2017163,000.00164,000.00157,000.00158,500.00158,500.00400,254
May 31, 2017165,000.00166,500.00162,500.00165,500.00165,500.00331,999
May 30, 2017165,000.00168,000.00163,000.00164,500.00164,500.00268,216
May 29, 2017162,500.00166,000.00161,500.00165,000.00165,000.00335,646
May 26, 2017157,500.00160,500.00156,500.00159,500.00159,500.00267,846
May 25, 2017158,500.00158,500.00154,000.00156,500.00156,500.00185,838
May 24, 2017158,500.00159,000.00157,500.00158,000.00158,000.00167,218
May 23, 2017156,000.00158,500.00155,500.00157,500.00157,500.00180,839
May 22, 2017156,000.00157,000.00154,500.00156,500.00156,500.00177,297
May 19, 2017151,500.00156,500.00151,500.00156,000.00156,000.00245,549
May 18, 2017152,000.00153,500.00150,000.00151,500.00151,500.00292,024
May 17, 2017152,500.00157,000.00152,000.00155,000.00155,000.00246,074
May 16, 2017154,000.00156,000.00152,000.00153,000.00153,000.00160,127
May 15, 2017153,500.00154,500.00151,000.00154,000.00154,000.00226,077
May 12, 2017149,500.00155,000.00149,000.00153,000.00153,000.00421,768
May 11, 2017142,500.00150,000.00142,000.00150,000.00150,000.00664,511
May 10, 2017142,000.00144,500.00140,500.00141,500.00141,500.00368,405
May 08, 2017139,000.00142,000.00138,500.00142,000.00142,000.00260,898
May 04, 2017137,500.00140,000.00137,000.00139,000.00139,000.00151,037
May 02, 2017137,500.00140,000.00137,500.00137,500.00137,500.00159,035
Apr 28, 2017136,000.00138,000.00136,000.00137,500.00137,500.00188,222
Apr 27, 2017141,000.00141,000.00136,000.00136,000.00136,000.00221,109
Apr 26, 2017139,000.00141,000.00139,000.00140,000.00140,000.00223,200
Apr 25, 2017138,000.00139,500.00136,500.00139,500.00139,500.00171,537
Apr 24, 2017139,500.00139,500.00137,000.00138,000.00138,000.0091,515
Apr 21, 2017137,500.00139,500.00136,500.00138,000.00138,000.00129,500
Apr 20, 2017134,000.00138,500.00134,000.00138,000.00138,000.00189,405
Apr 19, 2017135,500.00137,000.00133,500.00134,000.00134,000.00171,802
Apr 18, 2017135,000.00135,000.00133,500.00133,500.00133,500.00102,473
Apr 17, 2017135,000.00136,500.00133,000.00134,000.00134,000.0082,057
Apr 14, 2017137,000.00137,000.00134,000.00135,000.00135,000.0087,771
Apr 13, 2017134,500.00137,000.00133,500.00137,000.00137,000.00172,151
Apr 12, 2017136,000.00136,500.00132,500.00133,000.00133,000.00183,071
Apr 11, 2017137,500.00138,000.00135,500.00136,000.00136,000.00101,249
Apr 10, 2017136,500.00138,500.00136,000.00137,500.00137,500.00113,622
Apr 07, 2017138,000.00138,500.00136,500.00137,500.00137,500.0094,548
Apr 06, 2017137,500.00138,500.00136,000.00137,500.00137,500.00116,142
Apr 05, 2017136,500.00138,500.00135,000.00138,500.00138,500.00159,051
Apr 04, 2017138,000.00138,500.00135,000.00136,500.00136,500.00120,727
Apr 03, 2017138,000.00139,500.00137,000.00138,000.00138,000.00141,222
Mar 31, 2017138,000.00138,500.00136,000.00138,000.00138,000.00192,891
Mar 30, 2017140,500.00141,500.00135,500.00136,500.00136,500.00245,100
Mar 29, 2017136,000.00139,500.00135,500.00139,500.00139,500.00349,398
Mar 28, 2017135,500.00136,000.00134,500.00135,500.00135,500.00242,868
Mar 27, 2017136,500.00138,500.00134,500.00134,500.00134,500.00298,000
Mar 24, 2017135,000.00136,000.00134,000.00135,500.00135,500.00157,010
Mar 23, 2017136,000.00136,000.00134,500.00135,500.00135,500.00149,840
Mar 22, 2017133,000.00136,000.00133,000.00135,000.00135,000.00204,304
Mar 21, 2017133,500.00135,000.00132,500.00134,000.00134,000.00220,386
Mar 20, 2017136,000.00136,500.00133,500.00134,000.00134,000.00124,578
Mar 17, 2017134,500.00137,000.00134,000.00136,000.00136,000.00249,434
Mar 16, 2017137,500.00137,500.00132,500.00136,000.00136,000.00394,360
Mar 15, 2017134,000.00136,000.00133,000.00135,500.00135,500.00318,722
Mar 14, 2017132,000.00135,000.00130,500.00133,500.00133,500.00393,932
Mar 13, 2017126,500.00131,000.00126,000.00131,000.00131,000.00240,228
Mar 10, 2017128,000.00128,500.00125,000.00126,500.00126,500.00324,316
Mar 09, 2017130,000.00131,000.00127,500.00127,500.00127,500.00321,559
Mar 08, 2017125,500.00133,000.00125,000.00130,000.00130,000.00653,779
Mar 07, 2017125,000.00125,500.00124,000.00125,000.00125,000.00176,836
Mar 06, 2017124,500.00125,500.00122,500.00125,000.00125,000.00147,437
Mar 03, 2017128,000.00128,000.00124,000.00125,000.00125,000.00184,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...