U.S. Markets close in 3 mins.

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
219,000.00-4,000.00 (-1.79%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017223,500.00224,000.00216,000.00219,000.00219,000.00333,971
Sep 19, 2017221,000.00224,500.00217,000.00223,000.00223,000.00436,289
Sep 18, 2017217,500.00220,500.00214,500.00220,500.00220,500.00410,794
Sep 15, 2017208,000.00215,000.00207,500.00214,500.00214,500.00400,722
Sep 14, 2017209,000.00210,000.00206,000.00210,000.00210,000.00425,707
Sep 13, 2017201,500.00210,000.00200,000.00208,500.00208,500.00554,660
Sep 12, 2017204,000.00204,500.00199,000.00200,000.00200,000.00397,674
Sep 11, 2017194,000.00203,000.00193,500.00202,500.00202,500.00618,610
Sep 08, 2017193,500.00196,000.00191,500.00192,500.00192,500.00207,241
Sep 07, 2017192,000.00196,000.00192,000.00193,000.00193,000.00255,968
Sep 06, 2017192,000.00194,000.00191,000.00192,500.00192,500.00266,629
Sep 05, 2017193,500.00194,000.00189,000.00190,500.00190,500.00293,888
Sep 04, 2017191,000.00196,000.00191,000.00193,000.00193,000.00349,161
Sep 01, 2017198,000.00198,000.00193,000.00197,000.00197,000.00329,443
Aug 31, 2017194,000.00197,000.00191,500.00196,500.00196,500.00412,694
Aug 30, 2017186,500.00192,500.00186,500.00192,500.00192,500.00421,849
Aug 29, 2017184,000.00186,500.00183,000.00185,500.00185,500.00319,674
Aug 28, 2017190,500.00190,500.00187,000.00187,000.00187,000.00271,014
Aug 25, 2017192,000.00193,000.00188,000.00191,000.00191,000.00278,100
Aug 24, 2017188,500.00192,000.00187,500.00191,000.00191,000.00465,563
Aug 23, 2017188,000.00189,000.00185,500.00189,000.00189,000.00424,767
Aug 22, 2017179,500.00186,000.00179,000.00185,500.00185,500.00464,280
Aug 21, 2017176,500.00181,500.00176,000.00178,500.00178,500.00268,510
Aug 18, 2017176,000.00178,000.00173,000.00176,500.00176,500.00240,057
Aug 17, 2017177,500.00178,500.00176,000.00178,000.00178,000.00156,100
Aug 16, 2017176,500.00180,500.00176,500.00178,500.00178,500.00327,605
Aug 14, 2017171,500.00176,500.00171,000.00176,500.00176,500.00218,942
Aug 11, 2017167,500.00170,500.00166,000.00169,000.00169,000.00384,140
Aug 10, 2017169,000.00173,000.00167,000.00171,000.00171,000.00311,759
Aug 09, 2017176,500.00177,500.00169,500.00170,500.00170,500.00309,685
Aug 08, 2017181,500.00183,000.00176,500.00177,500.00177,500.00225,402
Aug 07, 2017184,000.00184,500.00180,500.00181,000.00181,000.00267,294
Aug 04, 2017178,500.00182,000.00178,000.00181,500.00181,500.00404,492
Aug 03, 2017180,000.00180,000.00173,500.00175,500.00175,500.00298,824
Aug 02, 2017174,500.00180,000.00172,500.00179,500.00179,500.00364,917
Aug 01, 2017168,500.00173,000.00166,500.00172,000.00172,000.00248,124
Jul 31, 2017163,500.00169,500.00163,500.00168,500.00168,500.00330,394
Jul 28, 2017175,500.00175,500.00164,000.00166,000.00166,000.00781,325
Jul 27, 2017170,000.00176,000.00167,000.00173,000.00173,000.00558,227
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...