Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 240,000
-3,000 (-1.23%)
At close: Aug 31, 2026
Samsung SDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 236,000.00 | 241,500.00 | 230,000.00 | 240,000.00 | 240,000.00 | -1.23% | 447,339 |
| 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% | 166,513 |
| 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 |
| Aug 14, 2026 | 237,000.00 | 244,500.00 | 231,500.00 | 243,500.00 | 243,500.00 | 2.74% | 287,095 |
| Aug 13, 2026 | 240,500.00 | 241,500.00 | 230,500.00 | 237,000.00 | 237,000.00 | 0.64% | 358,443 |
| Aug 12, 2026 | 237,500.00 | 243,500.00 | 233,500.00 | 235,500.00 | 235,500.00 | -0.63% | 210,772 |
| Aug 11, 2026 | 224,000.00 | 241,500.00 | 218,500.00 | 237,000.00 | 237,000.00 | 6.52% | 412,978 |
| Aug 10, 2026 | 224,500.00 | 225,250.00 | 218,000.00 | 222,500.00 | 222,500.00 | 0.45% | 190,434 |
| Aug 7, 2026 | 230,000.00 | 235,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | -4.73% | 353,650 |
| Aug 6, 2026 | 226,500.00 | 236,000.00 | 224,000.00 | 232,500.00 | 232,500.00 | 0.87% | 360,459 |
| Aug 5, 2026 | 220,500.00 | 233,000.00 | 214,500.00 | 230,500.00 | 230,500.00 | 5.01% | 375,539 |
| Aug 4, 2026 | 208,500.00 | 220,000.00 | 203,500.00 | 219,500.00 | 219,500.00 | 8.13% | 409,886 |
| Aug 3, 2026 | 203,000.00 | 204,000.00 | 198,000.00 | 203,000.00 | 203,000.00 | -1.46% | 249,490 |
| Jul 31, 2026 | 212,000.00 | 213,250.00 | 200,000.00 | 206,000.00 | 206,000.00 | 3.67% | 446,473 |
| Jul 30, 2026 | 197,300.00 | 209,500.00 | 197,000.00 | 198,700.00 | 198,700.00 | 0.71% | 398,107 |
| Jul 29, 2026 | 201,000.00 | 214,000.00 | 190,000.00 | 197,300.00 | 197,300.00 | -1.60% | 513,738 |
| Jul 28, 2026 | 210,500.00 | 214,000.00 | 198,600.00 | 200,500.00 | 200,500.00 | -7.82% | 319,894 |
| Jul 27, 2026 | 223,500.00 | 226,000.00 | 207,000.00 | 217,500.00 | 217,500.00 | 3.82% | 537,015 |
| Jul 24, 2026 | 214,000.00 | 216,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | -3.90% | 232,503 |
| Jul 23, 2026 | 201,000.00 | 218,500.00 | 198,800.00 | 218,000.00 | 218,000.00 | 11.22% | 402,845 |
| Jul 22, 2026 | 196,000.00 | 205,000.00 | 195,700.00 | 196,000.00 | 196,000.00 | 2.35% | 231,372 |
| Jul 21, 2026 | 186,500.00 | 193,200.00 | 183,500.00 | 191,500.00 | 191,500.00 | 3.07% | 231,524 |
| Jul 20, 2026 | 191,100.00 | 193,000.00 | 184,200.00 | 185,800.00 | 185,800.00 | -6.77% | 235,833 |
| Jul 16, 2026 | 194,400.00 | 201,500.00 | 193,500.00 | 199,300.00 | 199,300.00 | - | 235,615 |
| 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% | 285,009 |
| 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% | 304,373 |
| 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% | 546,343 |
| 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% | 674,515 |
| Jul 1, 2026 | 195,200.00 | 199,300.00 | 190,100.00 | 197,400.00 | 197,400.00 | 3.46% | 260,145 |
| Jun 30, 2026 | 200,000.00 | 201,500.00 | 189,500.00 | 190,800.00 | 190,800.00 | -3.98% | 307,882 |
| 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% | 880,781 |
| Jun 25, 2026 | 196,100.00 | 198,300.00 | 190,000.00 | 190,600.00 | 190,600.00 | 0.42% | 282,655 |
| 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% | 507,647 |
| 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 |