Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 188,800
+7,200 (3.96%)
Last updated: Nov 4, 2025, 9:00 AM KST
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 185,800.00 | 185,800.00 | 174,400.00 | 177,800.00 | 177,800.00 | -5.83% | 377,715 |
| 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% | 714,553 |
| Oct 30, 2025 | 178,800.00 | 178,900.00 | 165,800.00 | 168,400.00 | 168,400.00 | -6.70% | 431,400 |
| Oct 29, 2025 | 171,800.00 | 183,400.00 | 170,000.00 | 180,500.00 | 180,500.00 | 6.55% | 542,082 |
| 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% | 107,486 |
| 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% | 205,896 |
| Oct 17, 2025 | 169,500.00 | 170,000.00 | 165,400.00 | 165,500.00 | 165,500.00 | -1.25% | 228,125 |
| 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% | 145,840 |
| 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% | 383,580 |
| 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% | 169,385 |
| 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% | 249,175 |
| Sep 26, 2025 | 163,800.00 | 164,800.00 | 160,900.00 | 161,700.00 | 161,700.00 | -2.24% | 133,744 |
| 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% | 249,591 |
| 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% | 117,295 |
| 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% | 155,757 |
| Sep 12, 2025 | 165,700.00 | 169,900.00 | 165,700.00 | 167,100.00 | 167,100.00 | 2.20% | 267,321 |
| 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% | 269,164 |
| Sep 9, 2025 | 155,600.00 | 161,800.00 | 154,600.00 | 161,300.00 | 161,300.00 | 4.54% | 372,441 |
| Sep 8, 2025 | 152,900.00 | 154,900.00 | 152,300.00 | 154,300.00 | 154,300.00 | 1.85% | 229,261 |
| Sep 5, 2025 | 150,900.00 | 153,500.00 | 150,200.00 | 151,500.00 | 151,500.00 | 0.93% | 152,483 |
| Sep 4, 2025 | 145,300.00 | 151,800.00 | 145,300.00 | 150,100.00 | 150,100.00 | 2.60% | 172,930 |
| Sep 3, 2025 | 145,300.00 | 146,500.00 | 143,700.00 | 146,300.00 | 146,300.00 | 0.27% | 66,602 |
| Sep 2, 2025 | 146,500.00 | 149,800.00 | 145,500.00 | 145,900.00 | 145,900.00 | -0.34% | 104,108 |
| 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 |