Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 152,500
-7,200 (-4.51%)
At close: Aug 1, 2025, 3:30 PM KST
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 197,800.00 | 198,800.00 | 187,400.00 | 193,500.00 | 193,500.00 | 0.89% | 689,133 |
| Jun 23, 2025 | 171,000.00 | 195,000.00 | 170,000.00 | 191,800.00 | 191,800.00 | 11.51% | 1,516,711 |
| Jun 20, 2025 | 167,000.00 | 175,200.00 | 162,200.00 | 172,000.00 | 172,000.00 | 2.14% | 500,243 |
| Jun 19, 2025 | 170,000.00 | 172,000.00 | 164,100.00 | 168,400.00 | 168,400.00 | 4.53% | 771,653 |
| Jun 18, 2025 | 155,100.00 | 162,700.00 | 154,800.00 | 161,100.00 | 161,100.00 | 1.83% | 427,782 |
| Jun 17, 2025 | 167,900.00 | 168,000.00 | 155,500.00 | 158,200.00 | 158,200.00 | -5.21% | 697,737 |
| Jun 16, 2025 | 140,400.00 | 169,000.00 | 139,600.00 | 166,900.00 | 166,900.00 | 21.65% | 930,054 |
| Jun 13, 2025 | 138,200.00 | 139,900.00 | 136,200.00 | 137,200.00 | 137,200.00 | -1.01% | 121,230 |
| Jun 12, 2025 | 137,700.00 | 141,100.00 | 135,400.00 | 138,600.00 | 138,600.00 | 0.58% | 224,304 |
| Jun 11, 2025 | 136,500.00 | 138,300.00 | 135,800.00 | 137,800.00 | 137,800.00 | 0.51% | 112,908 |
| Jun 10, 2025 | 138,000.00 | 138,600.00 | 136,100.00 | 137,100.00 | 137,100.00 | 0.51% | 121,393 |
| Jun 9, 2025 | 135,500.00 | 139,500.00 | 135,000.00 | 136,400.00 | 136,400.00 | 1.34% | 155,534 |
| Jun 5, 2025 | 131,800.00 | 135,400.00 | 131,800.00 | 134,600.00 | 134,600.00 | 1.36% | 108,022 |
| Jun 4, 2025 | 133,100.00 | 135,500.00 | 132,400.00 | 132,800.00 | 132,800.00 | 0.08% | 150,383 |
| Jun 2, 2025 | 128,900.00 | 133,600.00 | 128,900.00 | 132,700.00 | 132,700.00 | 1.92% | 103,095 |
| May 30, 2025 | 132,000.00 | 133,200.00 | 130,000.00 | 130,200.00 | 130,200.00 | -2.03% | 240,435 |
| May 29, 2025 | 134,100.00 | 134,100.00 | 130,700.00 | 132,900.00 | 132,900.00 | 0.15% | 110,020 |
| May 28, 2025 | 134,400.00 | 135,300.00 | 132,700.00 | 132,700.00 | 132,700.00 | -0.75% | 115,382 |
| May 27, 2025 | 134,000.00 | 135,000.00 | 133,100.00 | 133,700.00 | 133,700.00 | -0.52% | 91,728 |
| May 26, 2025 | 131,300.00 | 134,400.00 | 131,000.00 | 134,400.00 | 134,400.00 | 2.99% | 76,022 |
| May 23, 2025 | 130,900.00 | 132,800.00 | 130,500.00 | 130,500.00 | 130,500.00 | -0.31% | 73,502 |
| May 22, 2025 | 133,400.00 | 134,700.00 | 130,400.00 | 130,900.00 | 130,900.00 | -2.75% | 102,772 |