Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 170,100
+2,300 (1.37%)
Last updated: Nov 26, 2025, 11:11 AM KST
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 169,000.00 | 169,900.00 | 166,900.00 | 167,800.00 | 167,800.00 | 0.60% | 100,784 |
| Nov 24, 2025 | 170,900.00 | 172,000.00 | 165,900.00 | 166,800.00 | 166,800.00 | -1.30% | 196,482 |
| Nov 21, 2025 | 165,100.00 | 170,000.00 | 163,500.00 | 169,000.00 | 169,000.00 | 0.36% | 148,050 |
| Nov 20, 2025 | 167,100.00 | 170,200.00 | 166,400.00 | 168,400.00 | 168,400.00 | 2.56% | 171,199 |
| Nov 19, 2025 | 164,700.00 | 165,000.00 | 161,000.00 | 164,200.00 | 164,200.00 | 0.67% | 204,154 |
| Nov 18, 2025 | 166,600.00 | 167,800.00 | 162,700.00 | 163,100.00 | 163,100.00 | -3.03% | 157,782 |
| Nov 17, 2025 | 170,300.00 | 170,400.00 | 165,500.00 | 168,200.00 | 168,200.00 | 0.36% | 121,397 |
| Nov 14, 2025 | 169,100.00 | 169,700.00 | 167,100.00 | 167,600.00 | 167,600.00 | -2.90% | 159,355 |
| Nov 13, 2025 | 175,000.00 | 175,100.00 | 172,300.00 | 172,600.00 | 172,600.00 | -1.54% | 203,332 |
| Nov 12, 2025 | 173,600.00 | 176,200.00 | 172,800.00 | 175,300.00 | 175,300.00 | 1.15% | 148,897 |
| Nov 11, 2025 | 175,200.00 | 177,900.00 | 172,100.00 | 173,300.00 | 173,300.00 | -0.80% | 180,784 |
| Nov 10, 2025 | 171,100.00 | 176,500.00 | 170,000.00 | 174,700.00 | 174,700.00 | 3.50% | 181,800 |
| Nov 7, 2025 | 169,800.00 | 172,800.00 | 166,200.00 | 168,800.00 | 168,800.00 | -2.43% | 155,672 |
| Nov 6, 2025 | 180,500.00 | 180,700.00 | 171,500.00 | 173,000.00 | 173,000.00 | -2.70% | 239,567 |
| Nov 5, 2025 | 185,800.00 | 185,800.00 | 174,400.00 | 177,800.00 | 177,800.00 | -5.83% | 394,334 |
| Nov 4, 2025 | 183,400.00 | 193,000.00 | 182,100.00 | 188,800.00 | 188,800.00 | 3.96% | 759,722 |
| Nov 3, 2025 | 189,100.00 | 195,000.00 | 180,000.00 | 181,600.00 | 181,600.00 | -0.77% | 491,172 |
| Oct 31, 2025 | 170,000.00 | 189,400.00 | 169,500.00 | 183,000.00 | 183,000.00 | 8.67% | 678,492 |
| Oct 30, 2025 | 178,800.00 | 178,900.00 | 165,800.00 | 168,400.00 | 168,400.00 | -6.70% | 410,966 |
| Oct 29, 2025 | 171,800.00 | 183,400.00 | 170,000.00 | 180,500.00 | 180,500.00 | 6.55% | 533,210 |
| Oct 28, 2025 | 172,000.00 | 172,000.00 | 169,000.00 | 169,400.00 | 169,400.00 | -1.91% | 132,063 |
| Oct 27, 2025 | 169,900.00 | 175,300.00 | 169,800.00 | 172,700.00 | 172,700.00 | 2.80% | 225,458 |
| Oct 24, 2025 | 165,500.00 | 169,200.00 | 164,500.00 | 168,000.00 | 168,000.00 | 2.63% | 143,712 |
| Oct 23, 2025 | 166,400.00 | 167,500.00 | 163,500.00 | 163,700.00 | 163,700.00 | -2.56% | 182,648 |
| Oct 22, 2025 | 167,200.00 | 168,300.00 | 165,200.00 | 168,000.00 | 168,000.00 | 1.51% | 103,749 |
| Oct 21, 2025 | 170,700.00 | 172,500.00 | 165,400.00 | 165,500.00 | 165,500.00 | -1.84% | 192,125 |
| Oct 20, 2025 | 167,100.00 | 169,400.00 | 164,500.00 | 168,600.00 | 168,600.00 | 1.87% | 190,640 |
| Oct 17, 2025 | 169,500.00 | 170,000.00 | 165,400.00 | 165,500.00 | 165,500.00 | -1.25% | 220,623 |
| Oct 16, 2025 | 165,400.00 | 170,500.00 | 165,400.00 | 167,600.00 | 167,600.00 | 1.51% | 200,497 |
| Oct 15, 2025 | 164,600.00 | 167,200.00 | 163,700.00 | 165,100.00 | 165,100.00 | -0.24% | 134,191 |
| Oct 14, 2025 | 166,900.00 | 169,100.00 | 163,200.00 | 165,500.00 | 165,500.00 | -0.78% | 289,552 |
| Oct 13, 2025 | 167,400.00 | 168,500.00 | 165,000.00 | 166,800.00 | 166,800.00 | -1.59% | 173,672 |
| Oct 10, 2025 | 167,100.00 | 173,400.00 | 166,900.00 | 169,500.00 | 169,500.00 | 1.68% | 346,857 |
| Oct 2, 2025 | 178,300.00 | 178,500.00 | 166,700.00 | 166,700.00 | 166,700.00 | 0.06% | 594,633 |
| Oct 1, 2025 | 164,800.00 | 168,000.00 | 163,700.00 | 166,600.00 | 166,600.00 | 1.46% | 156,640 |
| Sep 30, 2025 | 166,000.00 | 168,000.00 | 163,800.00 | 164,200.00 | 164,200.00 | -1.44% | 121,075 |
| Sep 29, 2025 | 166,000.00 | 172,100.00 | 164,500.00 | 166,600.00 | 166,600.00 | 3.03% | 239,213 |
| Sep 26, 2025 | 163,800.00 | 164,800.00 | 160,900.00 | 161,700.00 | 161,700.00 | -2.24% | 125,110 |
| Sep 25, 2025 | 164,200.00 | 166,500.00 | 163,600.00 | 165,400.00 | 165,400.00 | 0.67% | 161,982 |
| Sep 24, 2025 | 168,700.00 | 168,700.00 | 163,400.00 | 164,300.00 | 164,300.00 | -1.73% | 137,722 |
| Sep 23, 2025 | 165,200.00 | 170,700.00 | 165,200.00 | 167,200.00 | 167,200.00 | 1.64% | 241,261 |
| Sep 22, 2025 | 164,800.00 | 165,400.00 | 162,900.00 | 164,500.00 | 164,500.00 | 0.73% | 109,699 |
| Sep 19, 2025 | 165,700.00 | 165,800.00 | 163,300.00 | 163,300.00 | 163,300.00 | -1.63% | 267,988 |
| Sep 18, 2025 | 163,800.00 | 166,300.00 | 163,000.00 | 166,000.00 | 166,000.00 | 1.22% | 113,613 |
| Sep 17, 2025 | 165,000.00 | 165,000.00 | 162,500.00 | 164,000.00 | 164,000.00 | -1.56% | 127,730 |
| Sep 16, 2025 | 166,700.00 | 167,300.00 | 164,500.00 | 166,600.00 | 166,600.00 | -0.60% | 117,489 |
| Sep 15, 2025 | 167,000.00 | 168,400.00 | 165,700.00 | 167,600.00 | 167,600.00 | 0.30% | 143,393 |
| Sep 12, 2025 | 165,700.00 | 169,900.00 | 165,700.00 | 167,100.00 | 167,100.00 | 2.20% | 257,147 |
| Sep 11, 2025 | 163,200.00 | 165,500.00 | 160,800.00 | 163,500.00 | 163,500.00 | 1.05% | 312,481 |
| Sep 10, 2025 | 161,400.00 | 163,000.00 | 160,600.00 | 161,800.00 | 161,800.00 | 0.31% | 259,700 |