Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 203,000
-3,500 (-1.69%)
Oct 30, 2026, 3:30 PM KST
Samsung SDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 203,000.00 | 205,000.00 | 196,900.00 | 203,000.00 | 203,000.00 | -1.69% | 163,827 |
| Oct 29, 2026 | 220,500.00 | 226,000.00 | 200,000.00 | 206,500.00 | 206,500.00 | -7.19% | 350,198 |
| Oct 28, 2026 | 216,000.00 | 224,000.00 | 213,500.00 | 222,500.00 | 222,500.00 | 3.49% | 185,473 |
| Oct 27, 2026 | 218,500.00 | 223,000.00 | 213,000.00 | 215,000.00 | 215,000.00 | 0.94% | 190,941 |
| Oct 26, 2026 | 210,500.00 | 217,500.00 | 210,000.00 | 213,000.00 | 213,000.00 | -0.23% | 428,651 |
| Oct 23, 2026 | 205,000.00 | 216,000.00 | 200,000.00 | 213,500.00 | 213,500.00 | 3.14% | 366,621 |
| Oct 22, 2026 | 198,500.00 | 218,000.00 | 198,000.00 | 207,000.00 | 207,000.00 | 2.73% | 414,026 |
| Oct 21, 2026 | 200,000.00 | 202,500.00 | 196,700.00 | 201,500.00 | 201,500.00 | 1.36% | 115,793 |
| Oct 20, 2026 | 199,900.00 | 204,500.00 | 195,500.00 | 198,800.00 | 198,800.00 | -2.31% | 116,893 |
| Oct 19, 2026 | 194,000.00 | 204,000.00 | 192,800.00 | 203,500.00 | 203,500.00 | 1.80% | 83,071 |
| Oct 16, 2026 | 196,200.00 | 203,500.00 | 196,200.00 | 199,900.00 | 199,900.00 | 2.88% | 124,242 |
| Oct 15, 2026 | 199,200.00 | 199,700.00 | 191,100.00 | 194,300.00 | 194,300.00 | -4.05% | 155,141 |
| Oct 14, 2026 | 196,000.00 | 205,500.00 | 196,000.00 | 202,500.00 | 202,500.00 | 2.79% | 136,035 |
| Oct 13, 2026 | 193,000.00 | 198,000.00 | 188,000.00 | 197,000.00 | 197,000.00 | 0.82% | 191,617 |
| Oct 12, 2026 | 194,300.00 | 201,500.00 | 193,000.00 | 195,400.00 | 195,400.00 | 0.05% | 193,256 |
| Oct 8, 2026 | 204,500.00 | 205,500.00 | 195,300.00 | 195,300.00 | 195,300.00 | -5.65% | 265,849 |
| Oct 7, 2026 | 219,000.00 | 219,500.00 | 205,000.00 | 207,000.00 | 207,000.00 | -5.69% | 182,058 |
| Oct 6, 2026 | 222,000.00 | 222,000.00 | 217,000.00 | 219,500.00 | 219,500.00 | - | 97,946 |
| Oct 2, 2026 | 221,000.00 | 221,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | -1.57% | 111,681 |
| Oct 1, 2026 | 218,500.00 | 223,000.00 | 216,500.00 | 223,000.00 | 223,000.00 | 1.83% | 105,364 |
| Sep 30, 2026 | 218,500.00 | 222,000.00 | 217,000.00 | 219,000.00 | 219,000.00 | 1.15% | 123,675 |
| Sep 29, 2026 | 218,500.00 | 220,000.00 | 214,000.00 | 216,500.00 | 216,500.00 | -1.14% | 119,627 |
| Sep 28, 2026 | 220,000.00 | 222,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | -0.68% | 91,757 |
| Sep 23, 2026 | 226,500.00 | 226,500.00 | 217,500.00 | 220,500.00 | 220,500.00 | -2.43% | 94,796 |
| Sep 22, 2026 | 227,500.00 | 229,500.00 | 223,500.00 | 226,000.00 | 226,000.00 | 0.67% | 110,426 |
| Sep 21, 2026 | 219,500.00 | 226,500.00 | 216,500.00 | 224,500.00 | 224,500.00 | 2.28% | 118,291 |
| Sep 18, 2026 | 222,000.00 | 222,500.00 | 218,000.00 | 219,500.00 | 219,500.00 | 1.62% | 191,689 |
| Sep 17, 2026 | 219,000.00 | 221,000.00 | 214,500.00 | 216,000.00 | 216,000.00 | -0.69% | 97,382 |
| Sep 16, 2026 | 220,000.00 | 220,000.00 | 214,500.00 | 217,500.00 | 217,500.00 | -1.36% | 111,234 |
| Sep 15, 2026 | 217,000.00 | 224,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | 0.92% | 106,580 |
| Sep 14, 2026 | 215,500.00 | 222,000.00 | 213,500.00 | 218,500.00 | 218,500.00 | -1.80% | 143,274 |
| Sep 11, 2026 | 220,500.00 | 223,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | -1.98% | 146,945 |
| Sep 10, 2026 | 223,000.00 | 229,500.00 | 219,500.00 | 227,000.00 | 227,000.00 | 1.11% | 293,698 |
| Sep 9, 2026 | 232,000.00 | 232,000.00 | 223,500.00 | 224,500.00 | 224,500.00 | -2.39% | 223,617 |
| Sep 8, 2026 | 242,500.00 | 243,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | -5.15% | 153,877 |
| Sep 7, 2026 | 239,500.00 | 243,000.00 | 238,000.00 | 242,500.00 | 242,500.00 | 1.89% | 144,710 |
| Sep 4, 2026 | 229,500.00 | 239,500.00 | 228,500.00 | 238,000.00 | 238,000.00 | 5.31% | 214,444 |
| Sep 3, 2026 | 233,500.00 | 236,000.00 | 220,000.00 | 226,000.00 | 226,000.00 | -3.00% | 195,287 |
| Sep 2, 2026 | 235,000.00 | 236,500.00 | 230,000.00 | 233,000.00 | 233,000.00 | -4.90% | 139,026 |
| Sep 1, 2026 | 238,000.00 | 246,000.00 | 234,000.00 | 245,000.00 | 245,000.00 | 2.08% | 159,555 |
| Aug 31, 2026 | 236,000.00 | 241,500.00 | 230,000.00 | 240,000.00 | 240,000.00 | -1.23% | 462,119 |
| Aug 28, 2026 | 239,000.00 | 245,000.00 | 236,000.00 | 243,000.00 | 243,000.00 | 3.85% | 274,452 |
| Aug 27, 2026 | 233,500.00 | 235,000.00 | 227,500.00 | 234,000.00 | 234,000.00 | 2.63% | 142,411 |
| Aug 26, 2026 | 227,000.00 | 231,500.00 | 224,000.00 | 228,000.00 | 228,000.00 | 0.44% | 123,328 |
| Aug 25, 2026 | 224,000.00 | 227,000.00 | 211,500.00 | 227,000.00 | 227,000.00 | -0.44% | 166,514 |
| Aug 24, 2026 | 230,500.00 | 231,000.00 | 222,500.00 | 228,000.00 | 228,000.00 | - | 159,303 |
| Aug 21, 2026 | 226,000.00 | 230,000.00 | 221,000.00 | 228,000.00 | 228,000.00 | -2.15% | 200,600 |
| Aug 20, 2026 | 227,500.00 | 237,500.00 | 225,500.00 | 233,000.00 | 233,000.00 | 3.10% | 162,816 |
| Aug 19, 2026 | 220,500.00 | 228,500.00 | 217,500.00 | 226,000.00 | 226,000.00 | -1.09% | 195,973 |
| Aug 18, 2026 | 240,500.00 | 242,750.00 | 225,000.00 | 228,500.00 | 228,500.00 | -6.16% | 301,795 |