Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 146,300
+400 (0.27%)
At close: Sep 3, 2025
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 145,300.00 | 146,500.00 | 143,700.00 | 146,200.00 | - | 0.21% | 38,312 |
| Sep 2, 2025 | 146,500.00 | 149,800.00 | 145,500.00 | 145,900.00 | 145,900.00 | -0.34% | 98,448 |
| Sep 1, 2025 | 147,300.00 | 148,200.00 | 145,400.00 | 146,400.00 | 146,400.00 | -0.61% | 69,820 |
| Aug 29, 2025 | 148,700.00 | 149,900.00 | 147,100.00 | 147,300.00 | 147,300.00 | -0.07% | 116,633 |
| Aug 28, 2025 | 145,500.00 | 149,000.00 | 145,100.00 | 147,400.00 | 147,400.00 | 0.96% | 130,534 |
| Aug 27, 2025 | 147,100.00 | 147,800.00 | 144,900.00 | 146,000.00 | 146,000.00 | -0.75% | 99,500 |
| Aug 26, 2025 | 149,000.00 | 149,300.00 | 147,000.00 | 147,100.00 | 147,100.00 | -1.80% | 280,440 |
| Aug 25, 2025 | 148,700.00 | 149,800.00 | 148,200.00 | 149,800.00 | 149,800.00 | 1.42% | 119,427 |
| Aug 22, 2025 | 147,000.00 | 149,400.00 | 146,900.00 | 147,700.00 | 147,700.00 | 0.68% | 78,736 |
| Aug 21, 2025 | 147,700.00 | 149,300.00 | 146,300.00 | 146,700.00 | 146,700.00 | -0.68% | 84,396 |
| Aug 20, 2025 | 149,300.00 | 149,300.00 | 145,000.00 | 147,700.00 | 147,700.00 | -1.27% | 165,227 |
| Aug 19, 2025 | 151,700.00 | 151,700.00 | 148,100.00 | 149,600.00 | 149,600.00 | -0.80% | 141,464 |
| Aug 18, 2025 | 151,500.00 | 153,400.00 | 150,500.00 | 150,800.00 | 150,800.00 | -0.40% | 87,893 |
| Aug 14, 2025 | 151,600.00 | 154,100.00 | 151,200.00 | 151,400.00 | 151,400.00 | -0.39% | 221,685 |
| Aug 13, 2025 | 152,000.00 | 152,800.00 | 150,200.00 | 152,000.00 | 152,000.00 | - | 198,957 |
| Aug 12, 2025 | 153,300.00 | 155,000.00 | 151,700.00 | 152,000.00 | 152,000.00 | -1.11% | 154,783 |
| Aug 11, 2025 | 155,100.00 | 155,200.00 | 152,700.00 | 153,700.00 | 153,700.00 | -0.52% | 59,600 |
| Aug 8, 2025 | 155,800.00 | 156,400.00 | 153,500.00 | 154,500.00 | 154,500.00 | -0.64% | 117,034 |
| Aug 7, 2025 | 155,000.00 | 156,800.00 | 153,100.00 | 155,500.00 | 155,500.00 | 0.78% | 162,452 |
| Aug 6, 2025 | 154,100.00 | 154,800.00 | 152,100.00 | 154,300.00 | 154,300.00 | -0.32% | 138,687 |
| Aug 5, 2025 | 154,800.00 | 156,400.00 | 154,200.00 | 154,800.00 | 154,800.00 | 0.26% | 138,710 |
| Aug 4, 2025 | 151,500.00 | 155,500.00 | 151,200.00 | 154,400.00 | 154,400.00 | 1.25% | 228,638 |
| Aug 1, 2025 | 157,300.00 | 158,000.00 | 152,200.00 | 152,500.00 | 152,500.00 | -4.51% | 304,806 |
| Jul 31, 2025 | 160,000.00 | 160,700.00 | 158,300.00 | 159,700.00 | 159,700.00 | 0.06% | 196,320 |
| Jul 30, 2025 | 158,000.00 | 161,800.00 | 157,500.00 | 159,600.00 | 159,600.00 | 1.33% | 291,075 |
| Jul 29, 2025 | 157,300.00 | 160,200.00 | 156,500.00 | 157,500.00 | 157,500.00 | 0.13% | 284,303 |
| Jul 28, 2025 | 159,900.00 | 161,300.00 | 155,000.00 | 157,300.00 | 157,300.00 | -1.44% | 378,265 |
| Jul 25, 2025 | 161,500.00 | 161,600.00 | 156,100.00 | 159,600.00 | 159,600.00 | -0.50% | 395,174 |
| Jul 24, 2025 | 174,100.00 | 175,500.00 | 158,800.00 | 160,400.00 | 160,400.00 | -7.76% | 742,166 |
| Jul 23, 2025 | 178,800.00 | 178,800.00 | 171,800.00 | 173,900.00 | 173,900.00 | -2.41% | 248,721 |
| Jul 22, 2025 | 181,900.00 | 184,700.00 | 177,100.00 | 178,200.00 | 178,200.00 | -2.78% | 240,206 |
| Jul 21, 2025 | 184,000.00 | 185,600.00 | 181,900.00 | 183,300.00 | 183,300.00 | -1.45% | 194,324 |
| Jul 18, 2025 | 185,500.00 | 188,600.00 | 182,000.00 | 186,000.00 | 186,000.00 | -0.11% | 331,443 |
| Jul 17, 2025 | 191,500.00 | 195,500.00 | 180,100.00 | 186,200.00 | 186,200.00 | -0.64% | 802,425 |
| Jul 16, 2025 | 182,200.00 | 191,800.00 | 180,100.00 | 187,400.00 | 187,400.00 | 1.85% | 447,126 |
| Jul 15, 2025 | 181,900.00 | 185,000.00 | 176,800.00 | 184,000.00 | 184,000.00 | 0.16% | 304,080 |
| Jul 14, 2025 | 180,800.00 | 187,200.00 | 178,700.00 | 183,700.00 | 183,700.00 | -0.16% | 341,095 |
| Jul 11, 2025 | 181,900.00 | 185,500.00 | 178,700.00 | 184,000.00 | 184,000.00 | 4.25% | 706,541 |
| Jul 10, 2025 | 165,400.00 | 176,500.00 | 164,600.00 | 176,500.00 | 176,500.00 | 6.01% | 484,183 |
| Jul 9, 2025 | 164,400.00 | 166,800.00 | 162,600.00 | 166,500.00 | 166,500.00 | 1.34% | 219,361 |
| Jul 8, 2025 | 167,200.00 | 167,300.00 | 163,200.00 | 164,300.00 | 164,300.00 | -1.02% | 174,172 |
| Jul 7, 2025 | 164,100.00 | 167,800.00 | 163,500.00 | 166,000.00 | 166,000.00 | 1.10% | 178,478 |
| Jul 4, 2025 | 167,000.00 | 167,400.00 | 164,100.00 | 164,200.00 | 164,200.00 | -0.79% | 134,069 |
| Jul 3, 2025 | 164,500.00 | 169,300.00 | 164,500.00 | 165,500.00 | 165,500.00 | 0.30% | 200,392 |
| Jul 2, 2025 | 168,700.00 | 169,900.00 | 163,800.00 | 165,000.00 | 165,000.00 | -2.02% | 218,497 |
| Jul 1, 2025 | 169,900.00 | 173,500.00 | 168,200.00 | 168,400.00 | 168,400.00 | -0.71% | 231,436 |
| Jun 30, 2025 | 171,100.00 | 173,800.00 | 168,100.00 | 169,600.00 | 169,600.00 | -2.14% | 362,309 |
| Jun 27, 2025 | 176,500.00 | 178,800.00 | 172,400.00 | 173,300.00 | 173,300.00 | -0.91% | 267,429 |
| Jun 26, 2025 | 175,100.00 | 178,900.00 | 170,300.00 | 174,900.00 | 174,900.00 | -2.89% | 536,713 |
| Jun 25, 2025 | 186,900.00 | 187,900.00 | 175,700.00 | 180,100.00 | 180,100.00 | -6.93% | 774,478 |