Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 185,800
-13,500 (-6.77%)
At close: Jul 20, 2026
Samsung SDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 194,400.00 | 201,500.00 | 193,500.00 | 199,300.00 | 199,300.00 | - | 235,600 |
| Jul 15, 2026 | 197,300.00 | 201,500.00 | 195,500.00 | 199,300.00 | 199,300.00 | 3.26% | 233,047 |
| Jul 14, 2026 | 191,900.00 | 197,400.00 | 186,500.00 | 193,000.00 | 193,000.00 | 1.47% | 284,981 |
| Jul 13, 2026 | 199,700.00 | 203,000.00 | 189,100.00 | 190,200.00 | 190,200.00 | -4.71% | 271,934 |
| Jul 10, 2026 | 194,500.00 | 204,000.00 | 194,500.00 | 199,600.00 | 199,600.00 | 6.00% | 263,246 |
| Jul 9, 2026 | 194,500.00 | 196,200.00 | 186,100.00 | 188,300.00 | 188,300.00 | -3.09% | 304,369 |
| Jul 8, 2026 | 203,500.00 | 206,000.00 | 190,300.00 | 194,300.00 | 194,300.00 | -5.22% | 309,607 |
| Jul 7, 2026 | 193,400.00 | 209,000.00 | 192,500.00 | 205,000.00 | 205,000.00 | 6.05% | 546,315 |
| Jul 6, 2026 | 197,800.00 | 199,000.00 | 190,000.00 | 193,300.00 | 193,300.00 | -1.07% | 223,806 |
| Jul 3, 2026 | 199,500.00 | 199,500.00 | 183,000.00 | 195,400.00 | 195,400.00 | -3.03% | 378,850 |
| Jul 2, 2026 | 203,500.00 | 215,500.00 | 198,800.00 | 201,500.00 | 201,500.00 | 2.08% | 674,514 |
| Jul 1, 2026 | 195,200.00 | 199,300.00 | 190,100.00 | 197,400.00 | 197,400.00 | 3.46% | 260,075 |
| Jun 30, 2026 | 200,000.00 | 201,500.00 | 189,500.00 | 190,800.00 | 190,800.00 | -3.98% | 307,282 |
| Jun 29, 2026 | 198,800.00 | 203,500.00 | 189,200.00 | 198,700.00 | 198,700.00 | 4.63% | 485,581 |
| Jun 26, 2026 | 204,500.00 | 205,500.00 | 182,000.00 | 189,900.00 | 189,900.00 | -0.37% | 880,666 |
| Jun 25, 2026 | 196,100.00 | 198,300.00 | 190,000.00 | 190,600.00 | 190,600.00 | 0.42% | 282,650 |
| Jun 24, 2026 | 191,700.00 | 194,600.00 | 186,100.00 | 189,800.00 | 189,800.00 | -0.94% | 367,985 |
| Jun 23, 2026 | 206,500.00 | 210,500.00 | 191,500.00 | 191,600.00 | 191,600.00 | -8.11% | 507,622 |
| Jun 22, 2026 | 220,000.00 | 224,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | -1.65% | 297,725 |
| Jun 19, 2026 | 218,500.00 | 219,000.00 | 205,000.00 | 212,000.00 | 212,000.00 | -4.07% | 517,235 |
| Jun 18, 2026 | 229,000.00 | 229,500.00 | 217,000.00 | 221,000.00 | 221,000.00 | -4.95% | 425,475 |
| Jun 17, 2026 | 231,500.00 | 236,500.00 | 225,000.00 | 232,500.00 | 232,500.00 | -2.31% | 245,954 |
| Jun 16, 2026 | 244,500.00 | 244,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | -0.63% | 287,341 |
| Jun 15, 2026 | 245,500.00 | 250,000.00 | 238,500.00 | 239,500.00 | 239,500.00 | 1.05% | 343,440 |
| Jun 12, 2026 | 239,000.00 | 247,750.00 | 230,500.00 | 237,000.00 | 237,000.00 | 3.27% | 692,880 |
| Jun 11, 2026 | 214,500.00 | 230,000.00 | 211,000.00 | 229,500.00 | 229,500.00 | 2.00% | 644,743 |
| Jun 10, 2026 | 237,500.00 | 245,500.00 | 217,500.00 | 225,000.00 | 225,000.00 | -10.89% | 628,836 |
| Jun 9, 2026 | 259,500.00 | 262,000.00 | 226,000.00 | 252,500.00 | 252,500.00 | 6.99% | 1,111,306 |
| Jun 8, 2026 | 217,500.00 | 244,000.00 | 217,500.00 | 236,000.00 | 236,000.00 | -6.53% | 675,786 |
| Jun 5, 2026 | 254,000.00 | 262,500.00 | 242,500.00 | 252,500.00 | 252,500.00 | -5.78% | 609,222 |
| Jun 4, 2026 | 272,500.00 | 278,000.00 | 260,500.00 | 268,000.00 | 268,000.00 | -10.82% | 831,325 |
| Jun 2, 2026 | 310,500.00 | 322,500.00 | 284,500.00 | 300,500.00 | 300,500.00 | -16.99% | 2,032,774 |
| Jun 1, 2026 | 323,000.00 | 388,500.00 | 314,000.00 | 362,000.00 | 362,000.00 | 21.07% | 2,876,976 |
| May 29, 2026 | 266,000.00 | 321,500.00 | 258,000.00 | 299,000.00 | 299,000.00 | 20.32% | 3,835,057 |
| May 28, 2026 | 251,500.00 | 254,000.00 | 238,000.00 | 248,500.00 | 248,500.00 | -4.97% | 1,432,829 |
| May 27, 2026 | 203,000.00 | 261,500.00 | 201,500.00 | 261,500.00 | 261,500.00 | 29.78% | 3,130,289 |
| May 26, 2026 | 198,400.00 | 205,500.00 | 193,500.00 | 201,500.00 | 201,500.00 | 3.49% | 597,149 |
| May 22, 2026 | 187,000.00 | 199,300.00 | 183,500.00 | 194,700.00 | 194,700.00 | 5.07% | 638,588 |
| May 21, 2026 | 170,400.00 | 191,000.00 | 170,300.00 | 185,300.00 | 185,300.00 | 12.44% | 548,521 |
| May 20, 2026 | 169,400.00 | 172,900.00 | 161,600.00 | 164,800.00 | 164,800.00 | -3.63% | 368,587 |
| May 19, 2026 | 178,700.00 | 179,100.00 | 168,300.00 | 171,000.00 | 171,000.00 | -5.32% | 461,703 |
| May 18, 2026 | 189,000.00 | 189,000.00 | 173,500.00 | 180,600.00 | 180,600.00 | -4.44% | 599,781 |
| May 15, 2026 | 185,500.00 | 212,000.00 | 181,900.00 | 189,000.00 | 189,000.00 | 3.34% | 1,871,174 |
| May 14, 2026 | 180,200.00 | 188,300.00 | 178,400.00 | 182,900.00 | 182,900.00 | 2.01% | 593,433 |
| May 13, 2026 | 175,100.00 | 180,200.00 | 171,200.00 | 179,300.00 | 179,300.00 | - | 484,515 |
| May 12, 2026 | 193,000.00 | 193,700.00 | 173,800.00 | 179,300.00 | 179,300.00 | 3.22% | 1,025,780 |
| May 11, 2026 | 176,500.00 | 176,600.00 | 172,500.00 | 173,700.00 | 173,700.00 | -0.97% | 293,695 |
| May 8, 2026 | 175,600.00 | 178,400.00 | 172,500.00 | 175,400.00 | 175,400.00 | -0.68% | 279,441 |
| May 7, 2026 | 172,500.00 | 177,700.00 | 168,300.00 | 176,600.00 | 176,600.00 | 3.88% | 427,920 |
| May 6, 2026 | 170,200.00 | 175,500.00 | 167,800.00 | 170,000.00 | 170,000.00 | 1.86% | 478,921 |