Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 167,100
+3,900 (2.39%)
Mar 18, 2026, 3:30 PM KST
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 165,700.00 | 168,200.00 | 164,500.00 | 167,100.00 | 167,100.00 | 2.39% | 172,711 |
| Mar 17, 2026 | 161,900.00 | 164,700.00 | 161,400.00 | 163,200.00 | 163,200.00 | 2.97% | 190,231 |
| Mar 16, 2026 | 160,800.00 | 161,800.00 | 158,200.00 | 158,500.00 | 158,500.00 | -1.49% | 112,652 |
| Mar 13, 2026 | 158,400.00 | 163,400.00 | 157,800.00 | 160,900.00 | 160,900.00 | -0.68% | 166,983 |
| Mar 12, 2026 | 163,500.00 | 165,000.00 | 161,600.00 | 162,000.00 | 162,000.00 | -0.92% | 312,158 |
| Mar 11, 2026 | 166,600.00 | 168,500.00 | 162,200.00 | 163,500.00 | 163,500.00 | 0.62% | 184,512 |
| Mar 10, 2026 | 165,500.00 | 166,000.00 | 159,400.00 | 162,500.00 | 162,500.00 | 2.46% | 262,570 |
| Mar 9, 2026 | 155,600.00 | 159,400.00 | 155,000.00 | 158,600.00 | 158,600.00 | -3.23% | 252,096 |
| Mar 6, 2026 | 163,500.00 | 167,400.00 | 160,500.00 | 163,900.00 | 163,900.00 | -1.80% | 230,314 |
| Mar 5, 2026 | 166,600.00 | 170,300.00 | 163,800.00 | 166,900.00 | 166,900.00 | 6.85% | 319,902 |
| Mar 4, 2026 | 172,000.00 | 173,600.00 | 155,200.00 | 156,200.00 | 156,200.00 | -12.05% | 481,591 |
| Mar 3, 2026 | 192,000.00 | 192,300.00 | 177,200.00 | 177,600.00 | 177,600.00 | -8.92% | 369,574 |
| Feb 27, 2026 | 190,800.00 | 196,900.00 | 188,600.00 | 195,000.00 | 195,000.00 | 1.93% | 558,774 |
| Feb 26, 2026 | 180,300.00 | 194,600.00 | 180,200.00 | 191,300.00 | 191,300.00 | 7.05% | 704,189 |
| Feb 25, 2026 | 175,600.00 | 179,800.00 | 173,200.00 | 178,700.00 | 178,700.00 | 2.29% | 318,924 |
| Feb 24, 2026 | 175,100.00 | 175,600.00 | 173,100.00 | 174,700.00 | 174,700.00 | -0.51% | 188,008 |
| Feb 23, 2026 | 174,100.00 | 176,500.00 | 173,200.00 | 175,600.00 | 175,600.00 | 1.92% | 235,312 |
| Feb 20, 2026 | 171,700.00 | 175,000.00 | 171,400.00 | 172,300.00 | 172,300.00 | 0.41% | 279,233 |
| Feb 19, 2026 | 170,800.00 | 172,500.00 | 170,500.00 | 171,600.00 | 171,600.00 | 0.70% | 155,424 |
| Feb 13, 2026 | 170,800.00 | 171,800.00 | 168,900.00 | 170,400.00 | 170,400.00 | -1.22% | 126,919 |
| Feb 12, 2026 | 172,400.00 | 172,500.00 | 169,900.00 | 172,500.00 | 172,500.00 | 0.47% | 157,723 |
| Feb 11, 2026 | 170,700.00 | 174,300.00 | 168,800.00 | 171,700.00 | 171,700.00 | 1.18% | 202,840 |
| Feb 10, 2026 | 169,500.00 | 171,000.00 | 168,800.00 | 169,700.00 | 169,700.00 | 1.13% | 149,358 |
| Feb 9, 2026 | 169,000.00 | 170,400.00 | 166,100.00 | 167,800.00 | 167,800.00 | 1.39% | 138,816 |
| Feb 6, 2026 | 164,500.00 | 165,700.00 | 160,600.00 | 165,500.00 | 165,500.00 | -1.66% | 185,610 |
| Feb 5, 2026 | 170,900.00 | 172,800.00 | 167,800.00 | 168,300.00 | 168,300.00 | -2.55% | 149,150 |
| Feb 4, 2026 | 171,200.00 | 172,700.00 | 169,900.00 | 172,700.00 | 172,700.00 | 0.82% | 149,460 |
| Feb 3, 2026 | 170,300.00 | 171,500.00 | 169,000.00 | 171,300.00 | 171,300.00 | 2.03% | 171,339 |
| Feb 2, 2026 | 172,500.00 | 172,500.00 | 165,300.00 | 167,900.00 | 167,900.00 | -3.00% | 228,079 |
| Jan 30, 2026 | 175,000.00 | 176,800.00 | 172,500.00 | 173,100.00 | 173,100.00 | -2.20% | 260,956 |
| Jan 29, 2026 | 176,500.00 | 177,650.00 | 171,900.00 | 177,000.00 | 177,000.00 | 0.28% | 249,664 |
| Jan 28, 2026 | 180,500.00 | 180,500.00 | 175,000.00 | 176,500.00 | 176,500.00 | - | 278,522 |
| Jan 27, 2026 | 174,700.00 | 181,000.00 | 174,600.00 | 176,500.00 | 176,500.00 | 2.50% | 361,107 |
| Jan 26, 2026 | 175,000.00 | 176,400.00 | 171,500.00 | 172,200.00 | 172,200.00 | -1.32% | 271,684 |
| Jan 23, 2026 | 171,000.00 | 176,900.00 | 169,500.00 | 174,500.00 | 174,500.00 | 3.13% | 440,747 |
| Jan 22, 2026 | 179,700.00 | 180,900.00 | 169,200.00 | 169,200.00 | 169,200.00 | -4.24% | 583,183 |
| Jan 21, 2026 | 175,200.00 | 177,200.00 | 173,600.00 | 176,700.00 | 176,700.00 | -1.72% | 162,877 |
| Jan 20, 2026 | 182,100.00 | 184,300.00 | 179,000.00 | 179,800.00 | 179,800.00 | -2.23% | 230,777 |
| Jan 19, 2026 | 181,200.00 | 187,700.00 | 181,100.00 | 183,900.00 | 183,900.00 | 2.17% | 222,724 |
| Jan 16, 2026 | 178,200.00 | 184,200.00 | 177,100.00 | 180,000.00 | 180,000.00 | 2.92% | 369,555 |
| Jan 15, 2026 | 181,000.00 | 181,000.00 | 172,900.00 | 174,900.00 | 174,900.00 | -3.21% | 335,447 |
| Jan 14, 2026 | 182,300.00 | 182,500.00 | 179,100.00 | 180,700.00 | 180,700.00 | -1.09% | 150,849 |
| Jan 13, 2026 | 176,800.00 | 184,200.00 | 176,500.00 | 182,700.00 | 182,700.00 | 4.28% | 287,025 |
| Jan 12, 2026 | 173,100.00 | 175,200.00 | 172,200.00 | 175,200.00 | 175,200.00 | 1.45% | 140,953 |
| Jan 9, 2026 | 175,500.00 | 175,700.00 | 171,300.00 | 172,700.00 | 172,700.00 | -1.60% | 120,911 |
| Jan 8, 2026 | 176,600.00 | 177,700.00 | 173,800.00 | 175,500.00 | 175,500.00 | -1.24% | 154,485 |
| Jan 7, 2026 | 179,100.00 | 180,500.00 | 174,600.00 | 177,700.00 | 177,700.00 | -1.88% | 199,902 |
| Jan 6, 2026 | 177,200.00 | 182,000.00 | 176,400.00 | 181,100.00 | 181,100.00 | 2.26% | 217,071 |
| Jan 5, 2026 | 175,300.00 | 178,000.00 | 174,500.00 | 177,100.00 | 177,100.00 | 1.14% | 148,516 |
| Jan 2, 2026 | 171,300.00 | 176,800.00 | 165,900.00 | 175,100.00 | 175,100.00 | 2.10% | 193,490 |