KSE - Delayed Quote KRW

Samsung SDI Co., Ltd. (006405.KS)

Compare
143,000.00
+1,700.00
+(1.20%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.000.000.00143,000.00143,000.00-
Jan 15, 2025143,000.00143,400.00140,700.00141,300.00141,300.002,229
Jan 14, 2025140,300.00143,000.00140,100.00143,000.00143,000.008,279
Jan 13, 2025142,300.00143,600.00140,100.00140,300.00140,300.003,613
Jan 10, 2025145,900.00146,000.00142,500.00143,800.00143,800.007,913
Jan 9, 2025149,700.00149,700.00143,200.00145,400.00145,400.009,570
Jan 8, 2025147,200.00150,000.00146,200.00149,700.00149,700.001,328
Jan 7, 2025147,200.00150,700.00147,200.00148,700.00148,700.001,881
Jan 6, 2025148,100.00148,100.00146,200.00147,900.00147,900.001,853
Jan 3, 2025139,900.00146,900.00139,900.00146,700.00146,700.003,460
Jan 2, 2025145,400.00145,600.00140,400.00142,800.00142,800.004,316
Dec 30, 2024145,000.00146,400.00142,000.00145,900.00145,900.001,248
Dec 27, 2024145,100.00146,200.00143,000.00145,300.00145,300.002,758
Dec 26, 2024151,000.00151,000.00145,200.00145,300.00145,300.003,022
Dec 24, 2024150,600.00152,700.00149,200.00149,500.00149,500.002,626
Dec 23, 2024150,000.00151,700.00147,000.00150,600.00150,600.004,140
Dec 20, 2024151,800.00155,200.00148,300.00149,900.00149,900.005,113
Dec 19, 2024152,800.00152,800.00150,400.00151,800.00151,800.001,708
Dec 18, 2024151,800.00155,800.00151,800.00154,300.00154,300.002,369
Dec 17, 2024158,000.00158,000.00149,100.00151,800.00151,800.0013,654
Dec 16, 2024157,100.00157,700.00156,200.00157,700.00157,700.0012,220
Dec 13, 2024153,900.00156,400.00153,300.00155,900.00155,900.001,540
Dec 12, 2024150,400.00154,600.00150,000.00153,900.00153,900.002,517
Dec 11, 2024149,500.00152,300.00148,500.00151,000.00151,000.002,513
Dec 10, 2024141,600.00149,600.00141,600.00148,900.00148,900.002,172
Dec 9, 2024147,100.00148,700.00142,700.00142,700.00142,700.006,149
Dec 6, 2024150,000.00151,800.00146,800.00149,800.00149,800.004,198
Dec 5, 2024152,100.00152,800.00150,000.00150,200.00150,200.003,209
Dec 4, 2024151,200.00155,200.00150,400.00152,400.00152,400.007,403
Dec 3, 2024155,400.00156,900.00153,800.00155,200.00155,200.002,209
Dec 2, 2024156,100.00158,000.00153,300.00154,700.00154,700.003,757
Nov 29, 2024161,200.00161,200.00154,400.00155,100.00155,100.003,454
Nov 28, 2024158,700.00164,900.00158,600.00160,700.00160,700.004,417
Nov 27, 2024162,700.00162,700.00156,200.00158,500.00158,500.003,655
Nov 26, 2024164,800.00165,900.00161,800.00162,700.00162,700.002,220
Nov 25, 2024160,100.00166,000.00160,100.00163,100.00163,100.003,234
Nov 22, 2024164,500.00164,500.00154,800.00159,400.00159,400.005,148
Nov 21, 2024154,000.00157,300.00151,900.00154,800.00154,800.003,273
Nov 20, 2024154,700.00154,900.00151,400.00154,000.00154,000.002,513
Nov 19, 2024154,000.00155,100.00150,700.00153,200.00153,200.004,816
Nov 18, 2024145,100.00155,000.00145,100.00153,900.00153,900.0010,675
Nov 15, 2024153,000.00153,000.00145,400.00146,700.00146,700.0016,939
Nov 14, 2024157,700.00162,800.00157,000.00158,800.00158,800.0014,679
Nov 13, 2024167,800.00169,800.00157,200.00157,700.00157,700.009,672
Nov 12, 2024174,100.00174,900.00167,400.00167,900.00167,900.009,835
Nov 11, 2024181,500.00181,500.00174,800.00175,600.00175,600.005,296
Nov 8, 2024183,300.00185,000.00180,000.00181,500.00181,500.009,808
Nov 7, 2024190,300.00198,500.00182,800.00183,300.00183,300.009,082
Nov 6, 2024200,500.00203,000.00188,900.00190,300.00190,300.008,978
Nov 5, 2024204,000.00204,000.00198,000.00200,000.00200,000.005,361
Nov 4, 2024201,500.00204,500.00200,000.00204,500.00204,500.001,451
Nov 1, 2024199,500.00204,000.00199,500.00202,000.00202,000.001,880
Oct 31, 2024204,500.00205,000.00200,500.00201,000.00201,000.002,239
Oct 30, 2024207,000.00208,500.00204,000.00204,500.00204,500.001,350
Oct 29, 2024208,500.00213,500.00206,000.00207,500.00207,500.001,273
Oct 28, 2024203,500.00212,000.00203,500.00211,500.00211,500.003,116
Oct 25, 2024208,000.00209,500.00202,000.00203,500.00203,500.001,836
Oct 24, 2024210,000.00211,000.00205,500.00206,500.00206,500.001,825
Oct 23, 2024208,500.00211,500.00205,500.00209,000.00209,000.003,339
Oct 22, 2024210,500.00214,500.00205,500.00208,000.00208,000.003,835
Oct 21, 2024210,000.00218,500.00210,000.00212,500.00212,500.001,103
Oct 18, 2024207,500.00210,500.00206,500.00210,500.00210,500.001,230
Oct 17, 2024212,000.00212,000.00207,000.00208,000.00208,000.001,500
Oct 16, 2024211,000.00214,500.00207,000.00210,500.00210,500.004,158
Oct 15, 2024217,500.00218,500.00211,000.00211,000.00211,000.003,898
Oct 14, 2024222,000.00222,500.00215,500.00217,500.00217,500.002,606
Oct 11, 2024222,000.00228,000.00221,500.00224,500.00224,500.004,377
Oct 10, 2024223,000.00225,000.00218,000.00221,500.00221,500.003,336
Oct 8, 2024220,000.00225,000.00220,000.00223,000.00223,000.001,986
Oct 7, 2024224,000.00226,000.00222,000.00223,000.00223,000.002,323
Oct 4, 2024223,500.00230,000.00220,500.00223,500.00223,500.002,764
Oct 2, 2024222,500.00226,500.00221,000.00223,500.00223,500.001,529
Sep 30, 2024230,500.00232,000.00225,000.00225,000.00225,000.003,426
Sep 27, 2024231,500.00232,500.00228,000.00230,500.00230,500.002,116
Sep 26, 2024231,000.00233,000.00227,500.00231,500.00231,500.002,731
Sep 25, 2024231,000.00232,500.00227,500.00230,500.00230,500.003,525
Sep 24, 2024229,000.00233,500.00228,000.00231,500.00231,500.007,016
Sep 23, 2024227,000.00227,000.00223,000.00227,000.00227,000.003,978
Sep 20, 2024227,500.00230,000.00224,500.00225,000.00225,000.003,306
Sep 19, 2024228,500.00228,500.00224,000.00227,000.00227,000.002,523
Sep 13, 2024224,500.00228,000.00223,000.00226,000.00226,000.001,439
Sep 12, 2024225,500.00226,000.00220,500.00226,000.00226,000.002,394
Sep 11, 2024209,000.00225,500.00209,000.00224,500.00224,500.004,662
Sep 10, 2024213,000.00215,000.00209,000.00209,000.00209,000.001,999
Sep 9, 2024213,000.00217,000.00210,500.00212,500.00212,500.002,258
Sep 6, 2024225,500.00229,500.00214,000.00214,500.00214,500.002,303
Sep 5, 2024229,000.00231,000.00222,000.00225,500.00225,500.002,673
Sep 4, 2024224,000.00227,000.00220,000.00222,000.00222,000.003,074
Sep 3, 2024233,500.00237,500.00229,000.00230,000.00230,000.003,831
Sep 2, 2024228,000.00236,000.00227,500.00233,000.00233,000.005,107
Aug 30, 2024228,500.00230,000.00223,000.00226,000.00226,000.005,150
Aug 29, 2024212,000.00229,000.00212,000.00228,500.00228,500.0010,408
Aug 28, 2024218,500.00218,500.00211,500.00212,000.00212,000.003,986
Aug 27, 2024210,000.00218,000.00208,000.00212,500.00212,500.001,673
Aug 26, 2024215,000.00215,000.00210,000.00210,500.00210,500.002,137
Aug 23, 2024213,500.00216,000.00211,000.00212,000.00212,000.001,645
Aug 22, 2024212,500.00216,500.00210,500.00216,000.00216,000.003,765
Aug 21, 2024204,500.00215,000.00204,000.00212,500.00212,500.003,634
Aug 20, 2024208,000.00209,000.00202,500.00204,500.00204,500.001,631
Aug 19, 2024211,000.00214,000.00202,500.00208,000.00208,000.002,811
Aug 16, 2024215,000.00216,000.00211,000.00212,500.00212,500.002,238
Aug 14, 2024212,000.00214,500.00209,000.00213,500.00213,500.002,445
Aug 13, 2024207,500.00212,500.00204,500.00210,000.00210,000.002,818
Aug 12, 2024203,000.00209,000.00203,000.00207,500.00207,500.001,805
Aug 9, 2024198,900.00204,500.00197,000.00204,500.00204,500.003,765
Aug 8, 2024190,100.00197,000.00190,100.00194,500.00194,500.003,994
Aug 7, 2024194,000.00198,400.00194,000.00194,000.00194,000.007,118
Aug 6, 2024191,300.00201,500.00191,300.00197,900.00197,900.006,923
Aug 5, 2024211,000.00212,500.00190,500.00192,300.00192,300.007,177
Aug 2, 2024206,000.00216,000.00206,000.00211,000.00211,000.002,657
Aug 1, 2024212,000.00216,000.00209,000.00214,500.00214,500.001,219
Jul 31, 2024214,500.00217,000.00205,000.00209,500.00209,500.005,126
Jul 30, 2024214,000.00217,500.00213,000.00214,500.00214,500.00793
Jul 29, 2024213,500.00216,500.00212,500.00214,000.00214,000.001,127
Jul 26, 2024215,000.00215,500.00211,000.00212,500.00212,500.001,290
Jul 25, 2024205,500.00218,500.00205,000.00215,500.00215,500.003,942
Jul 24, 2024209,000.00211,500.00207,000.00208,500.00208,500.002,488
Jul 23, 2024217,500.00217,500.00209,000.00212,000.00212,000.003,723
Jul 22, 2024222,500.00222,500.00212,500.00214,500.00214,500.003,784
Jul 19, 2024219,500.00223,000.00218,000.00222,500.00222,500.002,696
Jul 18, 2024221,000.00222,000.00219,500.00220,000.00220,000.002,812
Jul 17, 2024224,500.00226,500.00221,500.00222,500.00222,500.001,815
Jul 16, 2024227,000.00227,500.00222,500.00224,500.00224,500.003,012
Jul 15, 2024231,500.00231,500.00226,500.00228,000.00228,000.003,096
Jul 12, 2024231,000.00232,000.00229,000.00231,500.00231,500.002,777
Jul 11, 2024231,500.00235,000.00227,000.00232,000.00232,000.004,378
Jul 10, 2024235,000.00235,000.00229,000.00231,500.00231,500.003,982
Jul 9, 2024230,000.00237,000.00229,000.00236,500.00236,500.003,974
Jul 8, 2024231,000.00232,500.00228,000.00230,000.00230,000.003,979
Jul 5, 2024230,500.00232,500.00226,000.00232,000.00232,000.005,521
Jul 4, 2024225,500.00226,500.00222,000.00225,000.00225,000.003,676
Jul 3, 2024223,500.00225,500.00220,000.00222,500.00222,500.004,020
Jul 2, 2024225,000.00226,500.00219,000.00220,500.00220,500.001,290
Jul 1, 2024221,000.00225,500.00218,000.00225,000.00225,000.001,937
Jun 28, 2024223,000.00223,000.00216,000.00219,500.00219,500.003,847
Jun 27, 2024227,500.00227,500.00220,000.00222,000.00222,000.002,078
Jun 26, 2024224,000.00226,000.00222,000.00223,500.00223,500.002,275
Jun 25, 2024231,000.00231,000.00222,000.00223,000.00223,000.003,828
Jun 24, 2024236,500.00236,500.00226,000.00227,500.00227,500.003,305
Jun 21, 2024237,500.00240,500.00234,500.00236,500.00236,500.001,878
Jun 20, 2024242,500.00242,500.00237,500.00238,000.00238,000.00890
Jun 19, 2024232,500.00241,000.00230,500.00240,000.00240,000.004,214
Jun 18, 2024235,500.00236,000.00231,000.00231,000.00231,000.001,601
Jun 17, 2024237,500.00237,500.00232,500.00233,500.00233,500.001,936
Jun 14, 2024242,500.00242,500.00231,000.00238,500.00238,500.003,573
Jun 13, 2024243,500.00245,000.00239,500.00242,500.00242,500.003,081
Jun 12, 2024237,000.00245,000.00236,000.00242,000.00242,000.005,330
Jun 11, 2024239,000.00240,500.00234,000.00239,000.00239,000.002,384
Jun 10, 2024239,500.00239,500.00234,500.00237,500.00237,500.001,827
Jun 7, 2024237,000.00240,000.00233,500.00240,000.00240,000.003,622
Jun 5, 2024223,500.00235,000.00223,500.00233,500.00233,500.003,466
Jun 4, 2024227,000.00227,500.00222,500.00223,000.00223,000.002,447
Jun 3, 2024224,000.00231,000.00224,000.00227,000.00227,000.003,079
May 31, 2024222,000.00225,000.00221,000.00223,000.00223,000.002,389
May 30, 2024226,000.00226,000.00221,500.00222,000.00222,000.001,763
May 29, 2024229,000.00231,500.00219,000.00224,000.00224,000.006,540
May 28, 2024236,500.00238,000.00230,000.00230,000.00230,000.002,869
May 27, 2024233,000.00238,000.00229,500.00236,500.00236,500.003,295
May 24, 2024237,000.00237,000.00232,000.00233,000.00233,000.002,401
May 23, 2024234,000.00239,500.00234,000.00235,000.00235,000.002,333
May 22, 2024239,000.00239,000.00234,000.00234,500.00234,500.001,209
May 21, 2024239,500.00240,000.00232,500.00234,000.00234,000.003,259
May 20, 2024242,000.00243,000.00240,000.00240,500.00240,500.002,907
May 17, 2024244,000.00246,500.00241,000.00242,000.00242,000.002,847
May 16, 2024246,500.00248,500.00243,000.00247,000.00247,000.003,058
May 14, 2024239,000.00248,500.00238,500.00246,500.00246,500.003,375
May 13, 2024241,500.00242,000.00236,000.00239,000.00239,000.002,147
May 10, 2024243,000.00244,500.00240,000.00241,000.00241,000.00646
May 9, 2024243,000.00245,000.00240,000.00240,000.00240,000.001,113
May 8, 2024241,500.00244,500.00241,500.00243,000.00243,000.001,228
May 7, 2024244,500.00248,000.00241,500.00241,500.00241,500.002,991
May 3, 2024244,000.00247,500.00243,000.00243,000.00243,000.001,443
May 2, 2024242,000.00252,500.00242,000.00244,000.00244,000.004,983
Apr 30, 2024243,000.00247,500.00237,500.00244,000.00244,000.003,955
Apr 29, 2024238,500.00242,000.00231,500.00241,000.00241,000.002,084
Apr 26, 2024239,500.00240,500.00235,500.00237,500.00237,500.002,315
Apr 25, 2024240,500.00242,000.00237,500.00239,500.00239,500.002,061
Apr 24, 2024242,000.00245,500.00240,500.00241,500.00241,500.002,339
Apr 23, 2024242,500.00242,500.00236,000.00237,000.00237,000.002,621
Apr 22, 2024235,500.00244,500.00232,500.00242,500.00242,500.003,090
Apr 19, 2024232,500.00235,000.00228,500.00232,500.00232,500.002,536
Apr 18, 2024223,500.00234,500.00223,500.00232,500.00232,500.002,292
Apr 17, 2024225,500.00229,500.00220,000.00223,500.00223,500.005,307
Apr 16, 2024230,000.00232,500.00222,000.00224,500.00224,500.005,521
Apr 15, 2024233,500.00236,000.00232,500.00233,000.00233,000.001,941
Apr 12, 2024243,500.00243,500.00236,000.00236,500.00236,500.002,460
Apr 11, 2024242,000.00243,000.00236,000.00240,000.00240,000.002,078
Apr 9, 2024246,500.00246,500.00240,000.00242,000.00242,000.002,302
Apr 8, 2024245,500.00245,500.00235,500.00242,000.00242,000.004,219
Apr 5, 2024250,000.00253,500.00244,000.00245,500.00245,500.003,561
Apr 4, 2024250,000.00257,000.00247,000.00254,000.00254,000.003,059
Apr 3, 2024254,500.00254,500.00244,000.00245,000.00245,000.006,974
Apr 2, 2024255,500.00264,000.00255,500.00257,000.00257,000.003,966
Apr 1, 2024263,500.00266,500.00255,000.00255,000.00255,000.006,333
Mar 29, 2024270,000.00271,000.00261,000.00266,500.00266,500.006,192
Mar 28, 2024277,000.00278,500.00268,500.00271,500.00271,500.007,398
Mar 27, 2024273,500.00279,000.00271,000.00276,000.00276,000.007,211
Mar 26, 2024275,000.00279,000.00268,500.00271,000.00271,000.007,925
Mar 25, 2024264,000.00277,000.00264,000.00273,000.00273,000.0010,540
Mar 22, 2024250,500.00266,000.00250,500.00264,000.00264,000.008,516
Mar 21, 2024251,500.00257,000.00251,500.00254,000.00254,000.003,598
Mar 20, 2024246,500.00254,000.00244,000.00251,000.00251,000.003,924
Mar 19, 2024251,000.00254,000.00244,500.00246,500.00246,500.004,475
Mar 18, 2024243,000.00250,500.00242,500.00249,500.00249,500.003,338
Mar 15, 2024249,000.00251,500.00243,000.00243,000.00243,000.008,274
Mar 14, 2024255,000.00259,000.00252,000.00252,500.00252,500.004,363
Mar 13, 2024258,500.00259,500.00252,500.00256,000.00256,000.007,797
Mar 12, 2024242,500.00259,500.00242,500.00255,000.00255,000.0015,916
Mar 11, 2024248,500.00248,500.00239,000.00239,500.00239,500.004,627
Mar 8, 2024248,500.00257,000.00243,000.00245,500.00245,500.0020,789
Mar 7, 2024221,000.00246,500.00221,000.00245,500.00245,500.0024,238
Mar 6, 2024224,000.00227,500.00216,500.00220,500.00220,500.003,185
Mar 5, 2024225,500.00228,500.00222,000.00222,500.00222,500.002,749
Mar 4, 2024229,500.00233,000.00226,500.00230,000.00230,000.003,546
Feb 29, 2024226,500.00231,000.00223,500.00229,500.00229,500.002,232
Feb 28, 2024226,000.00228,000.00223,500.00226,500.00226,500.001,789
Feb 27, 2024227,500.00231,000.00222,500.00223,500.00223,500.003,352
Feb 26, 2024230,000.00232,500.00228,000.00228,500.00228,500.001,455
Feb 23, 2024238,500.00238,500.00230,000.00231,000.00231,000.002,936
Feb 22, 2024237,000.00237,000.00233,000.00234,000.00234,000.002,294
Feb 21, 2024239,000.00239,500.00236,000.00236,500.00236,500.001,610
Feb 20, 2024242,000.00242,000.00233,000.00239,000.00239,000.003,965
Feb 19, 2024239,500.00242,500.00234,000.00242,000.00242,000.008,594
Feb 16, 2024231,000.00240,000.00231,000.00239,000.00239,000.005,523
Feb 15, 2024231,000.00233,000.00226,500.00228,000.00228,000.002,547
Feb 14, 2024225,000.00229,500.00223,000.00228,000.00228,000.002,926
Feb 13, 2024231,000.00232,000.00227,000.00231,000.00231,000.003,202
Feb 8, 2024232,000.00234,500.00229,000.00230,500.00230,500.004,418
Feb 7, 2024220,000.00229,000.00220,000.00226,000.00226,000.004,750
Feb 6, 2024220,500.00224,000.00217,500.00220,000.00220,000.002,647
Feb 5, 2024224,000.00230,000.00222,000.00224,500.00224,500.002,809
Feb 2, 2024216,000.00224,000.00215,000.00222,500.00222,500.002,759
Feb 1, 2024207,500.00216,000.00207,500.00216,000.00216,000.003,846
Jan 31, 2024210,000.00212,500.00209,000.00209,500.00209,500.002,146
Jan 30, 2024211,500.00214,000.00209,500.00210,000.00210,000.004,131
Jan 29, 2024207,000.00212,000.00205,500.00211,000.00211,000.007,352
Jan 26, 2024200,500.00208,500.00199,900.00207,000.00207,000.005,074
Jan 25, 2024207,500.00207,500.00201,000.00201,500.00201,500.003,974
Jan 24, 2024204,500.00209,000.00200,500.00207,500.00207,500.004,474
Jan 23, 2024204,000.00209,000.00204,000.00207,000.00207,000.004,674
Jan 22, 2024215,500.00215,500.00207,000.00208,000.00208,000.005,636
Jan 19, 2024213,000.00217,000.00211,500.00213,500.00213,500.002,378
Jan 18, 2024212,000.00217,000.00209,000.00211,000.00211,000.005,676
Jan 17, 2024220,500.00221,000.00212,500.00213,000.00213,000.003,987
Jan 16, 2024218,000.00221,000.00215,500.00220,000.00220,000.002,917

Related Tickers

025540.KS Korea Electric Terminal Co., Ltd.
68,600.00
-0.58%
 
KBLM.JK PT Kabelindo Murni Tbk
284.00
0.00%
 
348370.KQ Enchem Co., Ltd.
150,100.00
+0.67%
 
010120.KS LS ELECTRIC Co., Ltd.
193,400.00
+3.31%
 
5801.T Furukawa Electric Co., Ltd.
7,110.00
+7.68%
 
BE Bloom Energy Corporation
23.44
+3.49%
 
MVST Microvast Holdings, Inc.
2.1601
+4.86%
 
PLUG Plug Power Inc.
2.7400
+1.11%