Samsung SDS Co., Ltd. (KRX:018260)
South Korea flag South Korea · Delayed Price · Currency is KRW
165,500
+1,200 (0.73%)
Last updated: Sep 25, 2025, 1:06 PM KST

Samsung SDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025168,700.00168,700.00163,400.00164,300.00164,300.00-1.73%133,006
Sep 23, 2025165,200.00170,700.00165,200.00167,200.00167,200.001.64%249,591
Sep 22, 2025164,800.00165,400.00162,900.00164,500.00164,500.000.73%109,699
Sep 19, 2025165,700.00165,800.00163,300.00163,300.00163,300.00-1.63%267,988
Sep 18, 2025163,800.00166,300.00163,000.00166,000.00166,000.001.22%117,295
Sep 17, 2025165,000.00165,000.00162,500.00164,000.00164,000.00-1.56%127,730
Sep 16, 2025166,700.00167,300.00164,500.00166,600.00166,600.00-0.60%117,489
Sep 15, 2025167,000.00168,400.00165,700.00167,600.00167,600.000.30%155,757
Sep 12, 2025165,700.00169,900.00165,700.00167,100.00167,100.002.20%267,321
Sep 11, 2025163,200.00165,500.00160,800.00163,500.00163,500.001.05%312,481
Sep 10, 2025161,400.00163,000.00160,600.00161,800.00161,800.000.31%269,164
Sep 9, 2025155,600.00161,800.00154,600.00161,300.00161,300.004.54%372,441
Sep 8, 2025152,900.00154,900.00152,300.00154,300.00154,300.001.85%229,261
Sep 5, 2025150,900.00153,500.00150,200.00151,500.00151,500.000.93%152,483
Sep 4, 2025145,300.00151,800.00145,300.00150,100.00150,100.002.60%172,930
Sep 3, 2025145,300.00146,500.00143,700.00146,300.00146,300.000.27%66,602
Sep 2, 2025146,500.00149,800.00145,500.00145,900.00145,900.00-0.34%104,108
Sep 1, 2025147,300.00148,200.00145,400.00146,400.00146,400.00-0.61%69,820
Aug 29, 2025148,700.00149,900.00147,100.00147,300.00147,300.00-0.07%116,633
Aug 28, 2025145,500.00149,000.00145,100.00147,400.00147,400.000.96%130,534
Aug 27, 2025147,100.00147,800.00144,900.00146,000.00146,000.00-0.75%99,500
Aug 26, 2025149,000.00149,300.00147,000.00147,100.00147,100.00-1.80%280,440
Aug 25, 2025148,700.00149,800.00148,200.00149,800.00149,800.001.42%119,427
Aug 22, 2025147,000.00149,400.00146,900.00147,700.00147,700.000.68%78,736
Aug 21, 2025147,700.00149,300.00146,300.00146,700.00146,700.00-0.68%84,396
Aug 20, 2025149,300.00149,300.00145,000.00147,700.00147,700.00-1.27%165,227
Aug 19, 2025151,700.00151,700.00148,100.00149,600.00149,600.00-0.80%141,464
Aug 18, 2025151,500.00153,400.00150,500.00150,800.00150,800.00-0.40%87,893
Aug 14, 2025151,600.00154,100.00151,200.00151,400.00151,400.00-0.39%221,685
Aug 13, 2025152,000.00152,800.00150,200.00152,000.00152,000.00-198,957
Aug 12, 2025153,300.00155,000.00151,700.00152,000.00152,000.00-1.11%154,783
Aug 11, 2025155,100.00155,200.00152,700.00153,700.00153,700.00-0.52%59,600
Aug 8, 2025155,800.00156,400.00153,500.00154,500.00154,500.00-0.64%117,034
Aug 7, 2025155,000.00156,800.00153,100.00155,500.00155,500.000.78%162,452
Aug 6, 2025154,100.00154,800.00152,100.00154,300.00154,300.00-0.32%138,687
Aug 5, 2025154,800.00156,400.00154,200.00154,800.00154,800.000.26%138,710
Aug 4, 2025151,500.00155,500.00151,200.00154,400.00154,400.001.25%228,638
Aug 1, 2025157,300.00158,000.00152,200.00152,500.00152,500.00-4.51%304,806
Jul 31, 2025160,000.00160,700.00158,300.00159,700.00159,700.000.06%196,320
Jul 30, 2025158,000.00161,800.00157,500.00159,600.00159,600.001.33%291,075
Jul 29, 2025157,300.00160,200.00156,500.00157,500.00157,500.000.13%284,303
Jul 28, 2025159,900.00161,300.00155,000.00157,300.00157,300.00-1.44%378,265
Jul 25, 2025161,500.00161,600.00156,100.00159,600.00159,600.00-0.50%395,174
Jul 24, 2025174,100.00175,500.00158,800.00160,400.00160,400.00-7.76%742,166
Jul 23, 2025178,800.00178,800.00171,800.00173,900.00173,900.00-2.41%248,721
Jul 22, 2025181,900.00184,700.00177,100.00178,200.00178,200.00-2.78%240,206
Jul 21, 2025184,000.00185,600.00181,900.00183,300.00183,300.00-1.45%194,324
Jul 18, 2025185,500.00188,600.00182,000.00186,000.00186,000.00-0.11%331,443
Jul 17, 2025191,500.00195,500.00180,100.00186,200.00186,200.00-0.64%802,425
Jul 16, 2025182,200.00191,800.00180,100.00187,400.00187,400.001.85%447,126