Samsung SDS Co., Ltd. (KRX:018260)
South Korea · Delayed Price · Currency is KRW 171,300
-9,300 (-5.15%)
At close: May 19, 2026
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 178,700.00 | 179,100.00 | 168,300.00 | 170,900.00 | - | -5.37% | 362,426 |
| 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 |
| May 4, 2026 | 170,100.00 | 170,100.00 | 166,600.00 | 166,900.00 | 166,900.00 | 0.42% | 179,036 |
| Apr 30, 2026 | 170,700.00 | 170,800.00 | 166,000.00 | 166,200.00 | 166,200.00 | -2.35% | 259,977 |
| Apr 29, 2026 | 172,700.00 | 172,800.00 | 169,300.00 | 170,200.00 | 170,200.00 | -1.33% | 200,023 |
| Apr 28, 2026 | 171,400.00 | 177,300.00 | 171,300.00 | 172,500.00 | 172,500.00 | 1.59% | 373,476 |
| Apr 27, 2026 | 171,800.00 | 171,800.00 | 169,200.00 | 169,800.00 | 169,800.00 | - | 209,120 |
| Apr 24, 2026 | 177,300.00 | 177,400.00 | 169,200.00 | 169,800.00 | 169,800.00 | -4.82% | 591,907 |
| Apr 23, 2026 | 184,500.00 | 186,200.00 | 170,000.00 | 178,400.00 | 178,400.00 | -0.94% | 561,285 |
| Apr 22, 2026 | 180,800.00 | 181,800.00 | 178,500.00 | 180,100.00 | 180,100.00 | -0.06% | 237,449 |
| Apr 21, 2026 | 181,200.00 | 182,500.00 | 176,500.00 | 180,200.00 | 180,200.00 | 0.22% | 285,741 |
| Apr 20, 2026 | 182,400.00 | 185,800.00 | 179,400.00 | 179,800.00 | 179,800.00 | -1.48% | 308,217 |
| Apr 17, 2026 | 186,700.00 | 188,000.00 | 181,000.00 | 182,500.00 | 182,500.00 | -4.45% | 320,084 |
| Apr 16, 2026 | 194,000.00 | 194,000.00 | 182,000.00 | 191,000.00 | 191,000.00 | 6.94% | 1,002,550 |
| Apr 15, 2026 | 166,200.00 | 183,800.00 | 166,100.00 | 178,600.00 | 178,600.00 | 17.89% | 1,439,554 |
| Apr 14, 2026 | 150,800.00 | 151,800.00 | 150,100.00 | 151,500.00 | 151,500.00 | 1.88% | 124,110 |
| Apr 13, 2026 | 147,300.00 | 149,600.00 | 146,100.00 | 148,700.00 | 148,700.00 | - | 163,184 |
| Apr 10, 2026 | 150,000.00 | 151,400.00 | 147,200.00 | 148,700.00 | 148,700.00 | 0.27% | 226,783 |
| Apr 9, 2026 | 153,100.00 | 153,300.00 | 148,300.00 | 148,300.00 | 148,300.00 | -3.70% | 416,744 |
| Apr 8, 2026 | 157,000.00 | 158,400.00 | 153,000.00 | 154,000.00 | 154,000.00 | 1.78% | 239,712 |
| Apr 7, 2026 | 152,500.00 | 153,500.00 | 150,300.00 | 151,300.00 | 151,300.00 | -0.72% | 118,637 |
| Apr 6, 2026 | 153,000.00 | 154,100.00 | 151,050.00 | 152,400.00 | 152,400.00 | 0.13% | 88,740 |
| Apr 3, 2026 | 152,400.00 | 153,500.00 | 151,200.00 | 152,200.00 | 152,200.00 | 1.06% | 102,685 |
| Apr 2, 2026 | 156,300.00 | 156,500.00 | 149,300.00 | 150,600.00 | 150,600.00 | -3.52% | 209,660 |
| Apr 1, 2026 | 156,300.00 | 156,700.00 | 152,500.00 | 156,100.00 | 156,100.00 | 4.00% | 167,274 |
| Mar 31, 2026 | 151,800.00 | 153,800.00 | 149,300.00 | 150,100.00 | 150,100.00 | -2.09% | 201,404 |
| Mar 30, 2026 | 150,700.00 | 154,000.00 | 149,900.00 | 153,300.00 | 153,300.00 | -1.92% | 105,264 |
| Mar 27, 2026 | 153,700.00 | 156,600.00 | 151,700.00 | 156,300.00 | 156,300.00 | 0.13% | 113,250 |
| Mar 26, 2026 | 160,700.00 | 160,700.00 | 154,800.00 | 156,100.00 | 156,100.00 | -2.13% | 136,727 |
| Mar 25, 2026 | 159,900.00 | 161,200.00 | 157,500.00 | 159,500.00 | 159,500.00 | 1.53% | 130,458 |
| Mar 24, 2026 | 158,800.00 | 158,800.00 | 152,400.00 | 157,100.00 | 157,100.00 | 3.08% | 91,422 |
| Mar 23, 2026 | 158,100.00 | 158,600.00 | 152,200.00 | 152,400.00 | 152,400.00 | -6.27% | 158,770 |
| Mar 20, 2026 | 162,700.00 | 164,400.00 | 161,600.00 | 162,600.00 | 162,600.00 | 0.68% | 181,224 |
| Mar 19, 2026 | 162,500.00 | 164,200.00 | 160,400.00 | 161,500.00 | 161,500.00 | -3.35% | 161,856 |
| Mar 18, 2026 | 165,700.00 | 168,200.00 | 164,500.00 | 167,100.00 | 167,100.00 | 2.39% | 172,711 |
| Mar 17, 2026 | 161,900.00 | 164,700.00 | 161,400.00 | 163,200.00 | 163,200.00 | 2.97% | 190,231 |
| Mar 16, 2026 | 160,800.00 | 161,800.00 | 158,200.00 | 158,500.00 | 158,500.00 | -1.49% | 112,652 |
| Mar 13, 2026 | 158,400.00 | 163,400.00 | 157,800.00 | 160,900.00 | 160,900.00 | -0.68% | 166,983 |
| Mar 12, 2026 | 163,500.00 | 165,000.00 | 161,600.00 | 162,000.00 | 162,000.00 | -0.92% | 312,158 |
| Mar 11, 2026 | 166,600.00 | 168,500.00 | 162,200.00 | 163,500.00 | 163,500.00 | 0.62% | 184,512 |
| Mar 10, 2026 | 165,500.00 | 166,000.00 | 159,400.00 | 162,500.00 | 162,500.00 | 2.46% | 262,631 |
| Mar 9, 2026 | 155,600.00 | 159,400.00 | 155,000.00 | 158,600.00 | 158,600.00 | -3.23% | 252,096 |