Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 191,800
+13,100 (7.33%)
Feb 26, 2026, 11:10 AM KST
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 170,600.00 | 171,500.00 | 169,500.00 | 171,500.00 | 171,500.00 | - | 127,083 |
| Dec 29, 2025 | 168,800.00 | 171,500.00 | 168,200.00 | 171,500.00 | 171,500.00 | 0.53% | 80,341 |
| Dec 26, 2025 | 169,300.00 | 171,800.00 | 169,000.00 | 170,600.00 | 167,700.00 | 0.65% | 98,399 |
| Dec 24, 2025 | 169,800.00 | 171,100.00 | 168,800.00 | 169,500.00 | 166,618.70 | -0.12% | 82,197 |
| Dec 23, 2025 | 170,000.00 | 171,400.00 | 168,600.00 | 169,700.00 | 166,815.30 | -0.12% | 110,779 |
| Dec 22, 2025 | 173,100.00 | 173,100.00 | 167,400.00 | 169,900.00 | 167,011.90 | -1.11% | 152,243 |
| Dec 19, 2025 | 171,500.00 | 171,800.00 | 167,500.00 | 171,800.00 | 168,879.60 | 1.12% | 125,390 |
| Dec 18, 2025 | 170,200.00 | 170,800.00 | 168,200.00 | 169,900.00 | 167,011.90 | -1.45% | 66,301 |
| Dec 17, 2025 | 173,400.00 | 173,500.00 | 170,900.00 | 172,400.00 | 169,469.40 | -0.17% | 83,993 |
| Dec 16, 2025 | 174,300.00 | 175,200.00 | 172,000.00 | 172,700.00 | 169,764.30 | -0.80% | 107,024 |
| Dec 15, 2025 | 173,000.00 | 175,200.00 | 171,900.00 | 174,100.00 | 171,140.50 | -0.91% | 83,468 |
| Dec 12, 2025 | 175,500.00 | 176,600.00 | 173,500.00 | 175,700.00 | 172,713.31 | 0.75% | 115,191 |
| Dec 11, 2025 | 174,900.00 | 176,200.00 | 173,300.00 | 174,400.00 | 171,435.40 | 0.52% | 153,402 |
| Dec 10, 2025 | 177,900.00 | 177,900.00 | 172,800.00 | 173,500.00 | 170,550.70 | -1.92% | 110,053 |