Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 233,500
+11,000 (4.94%)
Last updated: Aug 11, 2026, 12:49 PM KST
Samsung SDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 224,000.00 | 224,500.00 | 218,500.00 | 221,500.00 | - | -0.45% | 16,844 |
| 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 |
| 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% | 245,970 |
| 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% | 644,744 |
| Jun 10, 2026 | 237,500.00 | 245,500.00 | 217,500.00 | 225,000.00 | 225,000.00 | -10.89% | 628,866 |
| Jun 9, 2026 | 259,500.00 | 262,000.00 | 226,000.00 | 252,500.00 | 252,500.00 | 6.99% | 1,111,312 |
| Jun 8, 2026 | 217,500.00 | 244,000.00 | 217,500.00 | 236,000.00 | 236,000.00 | -6.53% | 676,486 |
| Jun 5, 2026 | 254,000.00 | 262,500.00 | 242,500.00 | 252,500.00 | 252,500.00 | -5.78% | 611,726 |
| 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% | 2,032,779 |
| Jun 1, 2026 | 323,000.00 | 388,500.00 | 314,000.00 | 362,000.00 | 362,000.00 | 21.07% | 2,957,725 |