Comparing Back to the side-by-side chart ↗
Samsung SDI (006400.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.1% vs the 50-day and +12.3% vs the 200-day average, 24.9% below the 52-week high and +112.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Samsung SDI trades 1.1% above its 50-day and 12.3% above its 200-day moving average. (as of 2026-10-30)
Samsung SDI makes batteries and electronic materials through two units: Energy Solutions covers small lithium-ion cells for phones, tools, e-bikes and similar devices, plus automotive batteries and storage systems for homes, utilities and back-up power; Electronic Materials covers semiconductor process chemicals such as hardmasks and dielectrics, plus display materials for LCD and OLED panels. It sells across South Korea, Europe, China, North America and Southeast Asia, and is based in Yongin-Si, South Korea.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 006400.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 532000.00 | 555000.00 | 527000.00 | 543000.00 | +0.93% | 779,203 |
| 2026-10-29 | 546000.00 | 563000.00 | 512000.00 | 538000.00 | +0.75% | 1,132,691 |
| 2026-10-28 | 514000.00 | 536000.00 | 508000.00 | 534000.00 | +5.12% | 454,873 |
| 2026-10-27 | 495000.00 | 520000.00 | 484500.00 | 508000.00 | +5.07% | 478,330 |
| 2026-10-26 | 480500.00 | 504000.00 | 471500.00 | 483500.00 | -1.43% | 506,088 |
| 2026-10-23 | 501000.00 | 509000.00 | 475000.00 | 490500.00 | -4.20% | 665,714 |
| 2026-10-22 | 550000.00 | 554000.00 | 510000.00 | 512000.00 | -7.58% | 551,716 |
| 2026-10-21 | 567000.00 | 574000.00 | 547000.00 | 554000.00 | -0.36% | 544,080 |
| 2026-10-20 | 587000.00 | 595000.00 | 553500.00 | 556000.00 | -6.08% | 704,614 |
| 2026-10-19 | 513000.00 | 593000.00 | 510000.00 | 592000.00 | +11.70% | 1,040,196 |
| 2026-10-16 | 550000.00 | 550000.00 | 526000.00 | 530000.00 | -1.85% | 529,526 |
| 2026-10-15 | 566000.00 | 573000.00 | 529000.00 | 540000.00 | -8.63% | 891,684 |
| 2026-10-14 | 562000.00 | 600000.00 | 559000.00 | 591000.00 | +5.54% | 886,314 |
| 2026-10-13 | 540000.00 | 564000.00 | 511000.00 | 560000.00 | -0.18% | 687,703 |
| 2026-10-12 | 587000.00 | 597000.00 | 559000.00 | 561000.00 | -1.41% | 570,470 |
| 2026-10-08 | 580000.00 | 591000.00 | 566000.00 | 569000.00 | +1.25% | 687,104 |
| 2026-10-07 | 571000.00 | 575000.00 | 560000.00 | 562000.00 | -2.26% | 341,875 |
| 2026-10-06 | 537000.00 | 575000.00 | 535000.00 | 575000.00 | +8.70% | 644,216 |
| 2026-10-02 | 512000.00 | 530000.00 | 508000.00 | 529000.00 | +2.32% | 235,435 |
| 2026-10-01 | 510000.00 | 518000.00 | 503000.00 | 517000.00 | +0.39% | 202,916 |
| 2026-09-30 | 519000.00 | 525000.00 | 510000.00 | 515000.00 | +0.78% | 241,594 |
| 2026-09-29 | 526000.00 | 527000.00 | 505000.00 | 511000.00 | -4.13% | 362,398 |
| 2026-09-28 | 525000.00 | 540000.00 | 524000.00 | 533000.00 | +2.30% | 324,344 |
| 2026-09-23 | 529000.00 | 529000.00 | 510000.00 | 521000.00 | -1.51% | 376,430 |
| 2026-09-22 | 539000.00 | 542000.00 | 527000.00 | 529000.00 | -0.75% | 209,039 |
| 2026-09-21 | 546000.00 | 546000.00 | 528000.00 | 533000.00 | -1.48% | 290,033 |
| 2026-09-18 | 550000.00 | 552000.00 | 538000.00 | 541000.00 | +0.37% | 316,231 |
| 2026-09-17 | 546000.00 | 547000.00 | 536000.00 | 539000.00 | -0.92% | 189,730 |
| 2026-09-16 | 540000.00 | 559000.00 | 532000.00 | 544000.00 | -0.55% | 303,354 |
| 2026-09-15 | 539000.00 | 559000.00 | 531000.00 | 547000.00 | +2.82% | 404,777 |
| 2026-09-14 | 538000.00 | 544000.00 | 531000.00 | 532000.00 | -2.39% | 332,982 |
| 2026-09-11 | 546000.00 | 560500.00 | 541000.00 | 545000.00 | -2.85% | 300,655 |
| 2026-09-10 | 559000.00 | 574000.00 | 553000.00 | 561000.00 | -2.26% | 503,271 |
| 2026-09-09 | 529000.00 | 574000.00 | 525000.00 | 574000.00 | +8.30% | 636,357 |
| 2026-09-08 | 552000.00 | 555000.00 | 530000.00 | 530000.00 | -2.03% | 340,796 |
| 2026-09-07 | 554000.00 | 554000.00 | 539000.00 | 541000.00 | -1.28% | 362,006 |
| 2026-09-04 | 549000.00 | 557000.00 | 539000.00 | 548000.00 | +1.67% | 259,044 |
| 2026-09-03 | 548000.00 | 564000.00 | 525000.00 | 539000.00 | +0.19% | 437,603 |
| 2026-09-02 | 553000.00 | 569000.00 | 536000.00 | 538000.00 | -5.45% | 462,183 |
| 2026-09-01 | 576000.00 | 600000.00 | 563000.00 | 569000.00 | -1.39% | 579,230 |
| 2026-08-31 | 568000.00 | 592000.00 | 557000.00 | 577000.00 | +1.05% | 826,685 |
| 2026-08-28 | 559000.00 | 578000.00 | 557000.00 | 571000.00 | +0.35% | 443,235 |
| 2026-08-27 | 526000.00 | 571000.00 | 522000.00 | 569000.00 | +10.27% | 940,535 |
| 2026-08-26 | 515000.00 | 519000.00 | 501000.00 | 516000.00 | -0.58% | 205,414 |
| 2026-08-25 | 503000.00 | 524000.00 | 488000.00 | 519000.00 | +0.78% | 384,401 |
| 2026-08-24 | 489500.00 | 522000.00 | 485500.00 | 515000.00 | +7.74% | 677,653 |
| 2026-08-21 | 487500.00 | 492000.00 | 476000.00 | 478000.00 | -4.30% | 286,477 |
| 2026-08-20 | 493000.00 | 515000.00 | 490000.00 | 499500.00 | +2.57% | 390,207 |
| 2026-08-19 | 467500.00 | 501000.00 | 466000.00 | 487000.00 | -0.20% | 394,552 |
| 2026-08-18 | 507000.00 | 516000.00 | 484000.00 | 488000.00 | -5.43% | 487,629 |
| 2026-08-14 | 491500.00 | 518000.00 | 485500.00 | 516000.00 | +5.95% | 463,047 |
| 2026-08-13 | 486500.00 | 493500.00 | 479000.00 | 487000.00 | +0.31% | 321,399 |
| 2026-08-12 | 468000.00 | 496500.00 | 459500.00 | 485500.00 | +5.66% | 479,152 |
| 2026-08-11 | 475500.00 | 481000.00 | 457500.00 | 459500.00 | -4.57% | 354,160 |
| 2026-08-10 | 454000.00 | 484500.00 | 442500.00 | 481500.00 | +4.90% | 423,653 |
| 2026-08-07 | 444000.00 | 468000.00 | 439000.00 | 459000.00 | +7.49% | 689,155 |
| 2026-08-06 | 423000.00 | 446500.00 | 418500.00 | 427000.00 | -0.47% | 346,534 |
| 2026-08-05 | 429500.00 | 435000.00 | 419000.00 | 429000.00 | +2.26% | 301,925 |
| 2026-08-04 | 399500.00 | 419500.00 | 391500.00 | 419500.00 | +7.70% | 401,740 |
| 2026-08-03 | 392500.00 | 397000.00 | 377500.00 | 389500.00 | -1.89% | 318,802 |
| 2026-07-31 | 382000.00 | 399000.00 | 362000.00 | 397000.00 | +10.74% | 675,830 |
| 2026-07-30 | 350000.00 | 389500.00 | 350000.00 | 358500.00 | -1.51% | 766,793 |
| 2026-07-29 | 391500.00 | 397500.00 | 341500.00 | 364000.00 | -4.71% | 584,630 |
| 2026-07-28 | 412000.00 | 416500.00 | 378500.00 | 382000.00 | -11.37% | 469,337 |
| 2026-07-27 | 440500.00 | 440500.00 | 421000.00 | 431000.00 | +0.70% | 211,006 |
| 2026-07-24 | 454000.00 | 454500.00 | 426000.00 | 428000.00 | -8.35% | 385,322 |
| 2026-07-23 | 421500.00 | 467000.00 | 418500.00 | 467000.00 | +11.46% | 450,675 |
| 2026-07-22 | 429000.00 | 439500.00 | 418500.00 | 419000.00 | +0.60% | 321,001 |
| 2026-07-21 | 402000.00 | 418000.00 | 392500.00 | 416500.00 | +3.87% | 343,674 |
| 2026-07-20 | 410500.00 | 425000.00 | 400000.00 | 401000.00 | -7.71% | 371,550 |
| 2026-07-16 | 454000.00 | 461500.00 | 425000.00 | 434500.00 | -4.30% | 484,964 |
| 2026-07-15 | 441000.00 | 471500.00 | 439500.00 | 454000.00 | +6.20% | 607,682 |
| 2026-07-14 | 454000.00 | 454000.00 | 406000.00 | 427500.00 | -2.84% | 713,492 |
| 2026-07-13 | 443000.00 | 481500.00 | 432000.00 | 440000.00 | +1.38% | 849,490 |
| 2026-07-10 | 406000.00 | 442500.00 | 406000.00 | 434000.00 | +8.09% | 481,772 |
| 2026-07-09 | 414000.00 | 420500.00 | 390000.00 | 401500.00 | -2.55% | 595,813 |
| 2026-07-08 | 433000.00 | 433000.00 | 403500.00 | 412000.00 | -7.42% | 549,542 |
| 2026-07-07 | 451500.00 | 457000.00 | 431500.00 | 445000.00 | -1.44% | 486,461 |
| 2026-07-06 | 472000.00 | 472500.00 | 437000.00 | 451500.00 | -3.42% | 412,053 |
| 2026-07-03 | 471000.00 | 471000.00 | 429000.00 | 467500.00 | -0.64% | 498,975 |
| 2026-07-02 | 486000.00 | 493500.00 | 459500.00 | 470500.00 | -4.18% | 451,674 |
| 2026-07-01 | 501000.00 | 504000.00 | 478000.00 | 491000.00 | +0.82% | 431,232 |
| 2026-06-30 | 504000.00 | 511000.00 | 485000.00 | 487000.00 | -4.88% | 564,868 |
| 2026-06-29 | 468500.00 | 514000.00 | 459500.00 | 512000.00 | +12.53% | 737,533 |
| 2026-06-26 | 480000.00 | 496000.00 | 442000.00 | 455000.00 | -5.41% | 580,098 |
| 2026-06-25 | 501000.00 | 512000.00 | 479000.00 | 481000.00 | -1.64% | 430,322 |
| 2026-06-24 | 478500.00 | 495500.00 | 467500.00 | 489000.00 | +4.26% | 580,727 |
| 2026-06-23 | 534000.00 | 547000.00 | 469000.00 | 469000.00 | -12.01% | 712,421 |
| 2026-06-22 | 564000.00 | 570000.00 | 530000.00 | 533000.00 | -3.96% | 435,643 |
| 2026-06-19 | 527000.00 | 582000.00 | 527000.00 | 555000.00 | +6.32% | 964,995 |
| 2026-06-18 | 543000.00 | 544000.00 | 520000.00 | 522000.00 | -5.09% | 391,100 |
| 2026-06-17 | 556000.00 | 556000.00 | 536000.00 | 550000.00 | +0.18% | 257,980 |
| 2026-06-16 | 564000.00 | 565000.00 | 546000.00 | 549000.00 | -0.72% | 352,915 |
| 2026-06-15 | 566000.00 | 573000.00 | 542000.00 | 553000.00 | +2.60% | 531,797 |
| 2026-06-12 | 531000.00 | 570000.00 | 520000.00 | 539000.00 | +8.12% | 677,491 |
| 2026-06-11 | 476500.00 | 498500.00 | 466500.00 | 498500.00 | +0.40% | 498,703 |
| 2026-06-10 | 509000.00 | 524000.00 | 482000.00 | 496500.00 | -3.59% | 68 |
| 2026-06-09 | 516000.00 | 527000.00 | 488000.00 | 515000.00 | +2.39% | 590,666 |
| 2026-06-08 | 504000.00 | 525000.00 | 499500.00 | 503000.00 | -11.44% | 624,954 |
| 2026-06-05 | 599000.00 | 601000.00 | 555000.00 | 568000.00 | -6.43% | 542,951 |
| 2026-06-04 | 604000.00 | 624000.00 | 586000.00 | 607000.00 | +0.83% | 466,801 |
| 2026-06-02 | 641000.00 | 670000.00 | 595000.00 | 602000.00 | -7.67% | 1,018,750 |
| 2026-06-01 | 679000.00 | 679000.00 | 650000.00 | 652000.00 | -5.23% | 854,997 |
| 2026-05-29 | 680000.00 | 707000.00 | 657000.00 | 688000.00 | +1.78% | 2,040,080 |
| 2026-05-28 | 660000.00 | 691000.00 | 643000.00 | 676000.00 | +7.30% | 1,585,322 |
| 2026-05-27 | 636000.00 | 674000.00 | 629000.00 | 630000.00 | -1.87% | 799,920 |
| 2026-05-26 | 666000.00 | 667000.00 | 631000.00 | 642000.00 | -0.77% | 481,983 |
| 2026-05-22 | 640000.00 | 657000.00 | 627000.00 | 647000.00 | +5.03% | 652,607 |
| 2026-05-21 | 592000.00 | 616000.00 | 578000.00 | 616000.00 | +8.07% | 516,899 |
| 2026-05-20 | 580000.00 | 584000.00 | 548000.00 | 570000.00 | -2.90% | 691,785 |
| 2026-05-19 | 612000.00 | 621000.00 | 570000.00 | 587000.00 | -4.24% | 511,340 |
| 2026-05-18 | 592000.00 | 616000.00 | 565000.00 | 613000.00 | -0.16% | 554,836 |
| 2026-05-15 | 629000.00 | 668000.00 | 603000.00 | 614000.00 | -3.46% | 1,100,294 |
| 2026-05-14 | 663000.00 | 665000.00 | 623000.00 | 636000.00 | +0.32% | 712,838 |
| 2026-05-13 | 612000.00 | 645000.00 | 600000.00 | 634000.00 | +0.79% | 788,819 |
| 2026-05-12 | 676000.00 | 680000.00 | 616000.00 | 629000.00 | -8.04% | 1,349,091 |
| 2026-05-11 | 670000.00 | 693000.00 | 651000.00 | 684000.00 | +0.88% | 850,986 |
| 2026-05-08 | 683000.00 | 694000.00 | 671000.00 | 678000.00 | -2.31% | 460,537 |
| 2026-05-07 | 698000.00 | 698000.00 | 677000.00 | 694000.00 | -0.57% | 604,589 |
| 2026-05-06 | 707000.00 | 707000.00 | 677000.00 | 698000.00 | -0.99% | 813,564 |
| 2026-05-04 | 715000.00 | 717000.00 | 694000.00 | 705000.00 | +1.44% | 663,957 |
| 2026-04-30 | 721000.00 | 723000.00 | 692000.00 | 695000.00 | -2.39% | 853,824 |
| 2026-04-29 | 689000.00 | 714000.00 | 685000.00 | 712000.00 | +4.71% | 1,268,312 |
| 2026-04-28 | 657000.00 | 690000.00 | 650000.00 | 680000.00 | +7.09% | 1,454,459 |
| 2026-04-27 | 641000.00 | 648000.00 | 616000.00 | 635000.00 | -0.94% | 701,082 |
| 2026-04-24 | 648000.00 | 663000.00 | 631000.00 | 641000.00 | +1.75% | 786,062 |
| 2026-04-23 | 657000.00 | 669000.00 | 613000.00 | 630000.00 | -4.40% | 1,204,489 |
| 2026-04-22 | 686000.00 | 686000.00 | 647000.00 | 659000.00 | +2.17% | 1,727,542 |
| 2026-04-21 | 570000.00 | 648000.00 | 557000.00 | 645000.00 | +19.89% | 2,533,682 |
| 2026-04-20 | 515000.00 | 549000.00 | 509000.00 | 538000.00 | +4.87% | 827,022 |
| 2026-04-17 | 480000.00 | 515000.00 | 473000.00 | 513000.00 | +7.21% | 1,116,580 |
| 2026-04-16 | 473000.00 | 480000.00 | 473000.00 | 478500.00 | +1.59% | 357,441 |
| 2026-04-15 | 473500.00 | 478500.00 | 466000.00 | 471000.00 | +0.11% | 632,770 |
| 2026-04-14 | 485500.00 | 491000.00 | 463000.00 | 470500.00 | -1.47% | 798,652 |
| 2026-04-13 | 476500.00 | 493000.00 | 472000.00 | 477500.00 | -0.73% | 482,539 |
| 2026-04-10 | 483000.00 | 490000.00 | 473000.00 | 481000.00 | +0.21% | 550,626 |
| 2026-04-09 | 475000.00 | 493500.00 | 469000.00 | 480000.00 | +1.80% | 1,003,279 |
| 2026-04-08 | 471000.00 | 471500.00 | 454500.00 | 471500.00 | +3.29% | 821,542 |
| 2026-04-07 | 448500.00 | 468500.00 | 445000.00 | 456500.00 | +0.66% | 759,485 |
| 2026-04-06 | 441000.00 | 470000.00 | 438000.00 | 453500.00 | +3.42% | 1,125,434 |
| 2026-04-03 | 451500.00 | 460000.00 | 432500.00 | 438500.00 | -1.02% | 692,098 |
| 2026-04-02 | 434500.00 | 460000.00 | 430000.00 | 443000.00 | +2.55% | 1,822,137 |
| 2026-04-01 | 425000.00 | 434000.00 | 413000.00 | 432000.00 | +5.88% | 779,644 |
| 2026-03-31 | 419500.00 | 429500.00 | 404000.00 | 408000.00 | -1.09% | 1,110,671 |
| 2026-03-30 | 389000.00 | 418000.00 | 388500.00 | 412500.00 | +4.04% | 735,298 |
| 2026-03-27 | 387500.00 | 409000.00 | 375000.00 | 396500.00 | +0.00% | 657,568 |
| 2026-03-26 | 402000.00 | 413500.00 | 391000.00 | 396500.00 | -1.86% | 455,967 |
| 2026-03-25 | 401000.00 | 411500.00 | 399500.00 | 404000.00 | +1.64% | 416,484 |
| 2026-03-24 | 392000.00 | 403000.00 | 383500.00 | 397500.00 | +5.58% | 531,265 |
| 2026-03-23 | 386500.00 | 387000.00 | 375500.00 | 376500.00 | -5.99% | 462,325 |
| 2026-03-20 | 405000.00 | 407000.00 | 398000.00 | 400500.00 | -0.50% | 397,940 |
| 2026-03-19 | 397000.00 | 414000.00 | 396000.00 | 402500.00 | -0.62% | 428,488 |
| 2026-03-18 | 397000.00 | 405000.00 | 393500.00 | 405000.00 | +4.11% | 384,421 |
| 2026-03-17 | 395000.00 | 397500.00 | 388000.00 | 389000.00 | +1.57% | 359,325 |
| 2026-03-16 | 395000.00 | 398000.00 | 380000.00 | 383000.00 | -1.29% | 483,616 |
| 2026-03-13 | 387000.00 | 397000.00 | 384500.00 | 388000.00 | -3.00% | 531,172 |
| 2026-03-12 | 396000.00 | 402000.00 | 394000.00 | 400000.00 | +0.00% | 616,460 |
| 2026-03-11 | 413500.00 | 419000.00 | 394500.00 | 400000.00 | -0.87% | 531,148 |
| 2026-03-10 | 415000.00 | 415000.00 | 394000.00 | 403500.00 | +3.73% | 597,355 |
| 2026-03-09 | 386500.00 | 394500.00 | 375500.00 | 389000.00 | -5.24% | 754,807 |
| 2026-03-06 | 388500.00 | 411500.00 | 385500.00 | 410500.00 | +4.59% | 796,681 |
| 2026-03-05 | 391000.00 | 407000.00 | 385000.00 | 392500.00 | +11.82% | 1,008,865 |
| 2026-03-04 | 390000.00 | 406000.00 | 348500.00 | 351000.00 | -13.97% | 1,895,549 |
| 2026-03-03 | 453500.00 | 454500.00 | 408000.00 | 408000.00 | -12.45% | 1,453,235 |
| 2026-02-27 | 439500.00 | 473500.00 | 438500.00 | 466000.00 | +3.79% | 1,207,350 |
| 2026-02-26 | 439500.00 | 457000.00 | 436500.00 | 449000.00 | +3.70% | 1,109,842 |
| 2026-02-25 | 422000.00 | 443500.00 | 415000.00 | 433000.00 | +2.73% | 1,253,279 |
| 2026-02-24 | 400500.00 | 427000.00 | 399500.00 | 421500.00 | +7.66% | 2,584,055 |
| 2026-02-23 | 407500.00 | 407500.00 | 387000.00 | 391500.00 | -2.61% | 793,713 |
| 2026-02-20 | 402000.00 | 420500.00 | 399000.00 | 402000.00 | -1.47% | 928,083 |
| 2026-02-19 | 379500.00 | 409000.00 | 377000.00 | 408000.00 | +8.95% | 1,085,467 |
| 2026-02-13 | 377500.00 | 383000.00 | 372500.00 | 374500.00 | -2.85% | 517,002 |
| 2026-02-12 | 381000.00 | 386000.00 | 373000.00 | 385500.00 | +2.25% | 639,928 |
| 2026-02-11 | 381500.00 | 384500.00 | 373500.00 | 377000.00 | -1.05% | 367,852 |
| 2026-02-10 | 385500.00 | 391500.00 | 377000.00 | 381000.00 | +0.26% | 504,263 |
| 2026-02-09 | 381500.00 | 383000.00 | 375000.00 | 380000.00 | +2.70% | 477,549 |
| 2026-02-06 | 370500.00 | 373000.00 | 358500.00 | 370000.00 | -4.02% | 727,300 |
| 2026-02-05 | 388000.00 | 399500.00 | 380000.00 | 385500.00 | -1.53% | 1,150,046 |
| 2026-02-04 | 374000.00 | 396000.00 | 372500.00 | 391500.00 | +4.54% | 1,224,216 |
| 2026-02-03 | 366500.00 | 381000.00 | 357500.00 | 374500.00 | +5.20% | 930,111 |
| 2026-02-02 | 380000.00 | 386500.00 | 355500.00 | 356000.00 | -8.72% | 1,586,089 |
| 2026-01-30 | 390500.00 | 400500.00 | 376000.00 | 390000.00 | +0.52% | 1,730,887 |
| 2026-01-29 | 397500.00 | 399500.00 | 376500.00 | 388000.00 | -2.14% | 1,317,541 |
| 2026-01-28 | 394000.00 | 411500.00 | 390000.00 | 396500.00 | +2.32% | 2,071,072 |
| 2026-01-27 | 373500.00 | 398000.00 | 367500.00 | 387500.00 | +0.13% | 1,845,095 |
| 2026-01-26 | 385500.00 | 389500.00 | 375500.00 | 387000.00 | +3.75% | 1,609,025 |
| 2026-01-23 | 402000.00 | 402000.00 | 362500.00 | 373000.00 | -2.99% | 3,366,383 |
| 2026-01-22 | 333000.00 | 385500.00 | 325500.00 | 384500.00 | +18.67% | 5,826,300 |
| 2026-01-21 | 316000.00 | 326500.00 | 310000.00 | 324000.00 | -0.61% | 1,109,366 |
| 2026-01-20 | 319000.00 | 339500.00 | 315500.00 | 326000.00 | +3.82% | 2,148,250 |
| 2026-01-19 | 289000.00 | 320000.00 | 286000.00 | 314000.00 | +8.65% | 1,430,872 |
| 2026-01-16 | 291500.00 | 292000.00 | 286000.00 | 289000.00 | -0.86% | 447,796 |
| 2026-01-15 | 287000.00 | 292000.00 | 284250.00 | 291500.00 | +2.10% | 487,778 |
| 2026-01-14 | 298500.00 | 298500.00 | 284500.00 | 285500.00 | -4.83% | 663,816 |
| 2026-01-13 | 281500.00 | 302500.00 | 276000.00 | 300000.00 | +7.91% | 1,248,744 |
| 2026-01-12 | 265500.00 | 280500.00 | 264000.00 | 278000.00 | +3.93% | 704,473 |
| 2026-01-09 | 272000.00 | 272000.00 | 265250.00 | 267500.00 | -1.29% | 433,710 |
| 2026-01-08 | 271500.00 | 274000.00 | 269000.00 | 271000.00 | +0.18% | 556,265 |
| 2026-01-07 | 279000.00 | 280000.00 | 268500.00 | 270500.00 | -2.35% | 603,479 |
| 2026-01-06 | 282000.00 | 282000.00 | 274000.00 | 277000.00 | +0.73% | 448,991 |
| 2026-01-05 | 260000.00 | 280000.00 | 259500.00 | 275000.00 | +4.76% | 805,956 |
| 2026-01-02 | 268000.00 | 268000.00 | 259000.00 | 262500.00 | -2.60% | 616,243 |
| 2025-12-30 | 273500.00 | 275000.00 | 267000.00 | 269500.00 | -2.88% | 448,385 |
| 2025-12-29 | 267000.00 | 278500.00 | 265000.00 | 277500.00 | +1.28% | 330,047 |
| 2025-12-26 | 280000.00 | 282500.00 | 273000.00 | 274000.00 | -2.14% | 340,872 |
| 2025-12-24 | 281500.00 | 283500.00 | 278500.00 | 280000.00 | +0.18% | 206,418 |
| 2025-12-23 | 283000.00 | 283000.00 | 277750.00 | 279500.00 | -1.06% | 329,038 |
| 2025-12-22 | 282000.00 | 285000.00 | 277500.00 | 282500.00 | +1.07% | 311,296 |
| 2025-12-19 | 280000.00 | 280000.00 | 267500.00 | 279500.00 | +0.90% | 691,283 |
| 2025-12-18 | 285000.00 | 285500.00 | 277000.00 | 277000.00 | -6.10% | 644,420 |
| 2025-12-17 | 296000.00 | 297000.00 | 291500.00 | 295000.00 | +0.51% | 232,155 |
| 2025-12-16 | 304000.00 | 304500.00 | 291500.00 | 293500.00 | -3.14% | 480,504 |
| 2025-12-15 | 301500.00 | 309500.00 | 298500.00 | 303000.00 | -1.62% | 339,241 |
| 2025-12-12 | 310000.00 | 310000.00 | 306000.00 | 308000.00 | +0.00% | 304,163 |
| 2025-12-11 | 321000.00 | 321500.00 | 308000.00 | 308000.00 | -2.99% | 463,386 |
| 2025-12-10 | 326000.00 | 329000.00 | 314000.00 | 317500.00 | +2.42% | 637,865 |
| 2025-12-09 | 310500.00 | 313000.00 | 306500.00 | 310000.00 | -1.27% | 278,714 |
| 2025-12-08 | 308500.00 | 314000.00 | 305000.00 | 314000.00 | +2.11% | 507,131 |
| 2025-12-05 | 299500.00 | 310500.00 | 299500.00 | 307500.00 | +1.65% | 379,347 |
| 2025-12-04 | 305500.00 | 306000.00 | 297500.00 | 302500.00 | -0.82% | 297,211 |
| 2025-12-03 | 305500.00 | 306250.00 | 301000.00 | 305000.00 | +0.00% | 224,504 |
| 2025-12-02 | 300500.00 | 306500.00 | 297500.00 | 305000.00 | +2.01% | 317,336 |
| 2025-12-01 | 301500.00 | 304500.00 | 296000.00 | 299000.00 | -0.17% | 255,242 |
| 2025-11-28 | 307500.00 | 308000.00 | 298000.00 | 299500.00 | -1.16% | 339,877 |
| 2025-11-27 | 307000.00 | 307500.00 | 300000.00 | 303000.00 | -0.49% | 256,219 |
| 2025-11-26 | 288000.00 | 304500.00 | 286500.00 | 304500.00 | +7.03% | 466,323 |
| 2025-11-25 | 288000.00 | 289000.00 | 281000.00 | 284500.00 | +1.25% | 265,462 |
| 2025-11-24 | 291500.00 | 291500.00 | 280500.00 | 281000.00 | -2.60% | 808,887 |
| 2025-11-21 | 289000.00 | 293250.00 | 287000.00 | 288500.00 | -4.47% | 345,160 |
| 2025-11-20 | 304500.00 | 307000.00 | 300500.00 | 302000.00 | +1.85% | 247,526 |
| 2025-11-19 | 300500.00 | 303500.00 | 290000.00 | 296500.00 | -1.66% | 413,844 |
| 2025-11-18 | 317000.00 | 319000.00 | 301000.00 | 301500.00 | -4.89% | 520,118 |
| 2025-11-17 | 321000.00 | 324500.00 | 315000.00 | 317000.00 | +0.63% | 324,257 |
| 2025-11-14 | 323000.00 | 324500.00 | 315000.00 | 315000.00 | -5.83% | 544,713 |
| 2025-11-13 | 321500.00 | 336500.00 | 317500.00 | 334500.00 | +4.04% | 672,268 |
| 2025-11-12 | 324500.00 | 325000.00 | 316000.00 | 321500.00 | -0.16% | 342,657 |
| 2025-11-11 | 324000.00 | 331000.00 | 314000.00 | 322000.00 | +2.22% | 774,167 |
| 2025-11-10 | 308000.00 | 316000.00 | 303000.00 | 315000.00 | +2.94% | 450,539 |
| 2025-11-07 | 310000.00 | 318750.00 | 300000.00 | 306000.00 | -4.97% | 912,774 |
| 2025-11-06 | 335000.00 | 335500.00 | 318500.00 | 322000.00 | -0.92% | 806,692 |
| 2025-11-05 | 327500.00 | 332500.00 | 310000.00 | 325000.00 | -3.70% | 1,464,201 |
| 2025-11-04 | 353000.00 | 354500.00 | 335000.00 | 337500.00 | +3.21% | 1,277,759 |
| 2025-11-03 | 328500.00 | 328500.00 | 320000.00 | 327000.00 | +1.55% | 717,628 |
| 2025-10-31 | 316000.00 | 329000.00 | 315500.00 | 322000.00 | -1.08% | 1,007,311 |
| 2025-10-30 | 335000.00 | 349500.00 | 324000.00 | 325500.00 | -1.66% | 1,784,094 |
| 2025-10-29 | 312500.00 | 334000.00 | 309500.00 | 331000.00 | +6.09% | 2,181,528 |
| 2025-10-28 | 282500.00 | 321000.00 | 273000.00 | 312000.00 | +9.47% | 3,688,662 |
| 2025-10-27 | 304000.00 | 304500.00 | 282000.00 | 285000.00 | -2.73% | 1,695,824 |
| 2025-10-24 | 261000.00 | 296500.00 | 259000.00 | 293000.00 | +13.57% | 1,641,056 |
| 2025-10-23 | 261500.00 | 264500.00 | 257000.00 | 258000.00 | -1.71% | 520,549 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+16.56%). Worst month: Jun (-9.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Samsung SDI's (006400.KS) latest close?
543000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 006400.KS's 52-week high and low?
723000.00 high and 259000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Samsung SDI's strongest and weakest month historically?
Historically, 006400.KS's strongest calendar month has been Oct (average +16.56%) and its weakest Jun (average -9.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 992 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 006400.KS?
Uptrend stack intact: Trades +1.1% vs the 50-day and +12.3% vs the 200-day average, 24.9% below the 52-week high and +112.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 006400.KS above its 50-day and 200-day moving averages?
Samsung SDI trades 1.1% above its 50-day and 12.3% above its 200-day moving average (0.1% above its 20-day). As of 2026-10-30.