Samsung SDS Co., Ltd. (KRX:018260)
South Korea
· Delayed Price · Currency is KRW 176,000
-1,500 (-0.85%)
At close: Dec 5, 2025
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177,000.00 | 178,000.00 | 174,700.00 | 176,000.00 | 176,000.00 | -0.85% | 174,146 |
| Dec 4, 2025 | 171,000.00 | 181,100.00 | 170,800.00 | 177,500.00 | 177,500.00 | 3.14% | 242,841 |
| Dec 3, 2025 | 171,000.00 | 176,400.00 | 169,100.00 | 172,100.00 | 172,100.00 | 0.76% | 161,187 |
| Dec 2, 2025 | 170,300.00 | 172,600.00 | 169,300.00 | 170,800.00 | 170,800.00 | 0.65% | 135,017 |
| Dec 1, 2025 | 169,600.00 | 171,100.00 | 168,500.00 | 169,700.00 | 169,700.00 | 0.71% | 84,800 |
| Nov 28, 2025 | 170,200.00 | 170,900.00 | 167,300.00 | 168,500.00 | 168,500.00 | -0.47% | 100,962 |
| Nov 27, 2025 | 170,000.00 | 171,400.00 | 168,300.00 | 169,300.00 | 169,300.00 | - | 128,923 |
| Nov 26, 2025 | 169,800.00 | 171,100.00 | 165,500.00 | 169,300.00 | 169,300.00 | 0.89% | 177,713 |
| Nov 25, 2025 | 169,000.00 | 169,900.00 | 166,900.00 | 167,800.00 | 167,800.00 | 0.60% | 100,784 |
| Nov 24, 2025 | 170,900.00 | 172,000.00 | 165,900.00 | 166,800.00 | 166,800.00 | -1.30% | 196,482 |
| Nov 21, 2025 | 165,100.00 | 170,000.00 | 163,500.00 | 169,000.00 | 169,000.00 | 0.36% | 148,050 |
| Nov 20, 2025 | 167,100.00 | 170,200.00 | 166,400.00 | 168,400.00 | 168,400.00 | 2.56% | 171,199 |
| Nov 19, 2025 | 164,700.00 | 165,000.00 | 161,000.00 | 164,200.00 | 164,200.00 | 0.67% | 204,154 |
| Nov 18, 2025 | 166,600.00 | 167,800.00 | 162,700.00 | 163,100.00 | 163,100.00 | -3.03% | 157,782 |
| Nov 17, 2025 | 170,300.00 | 170,400.00 | 165,500.00 | 168,200.00 | 168,200.00 | 0.36% | 121,397 |
| Nov 14, 2025 | 169,100.00 | 169,700.00 | 167,100.00 | 167,600.00 | 167,600.00 | -2.90% | 159,355 |
| Nov 13, 2025 | 175,000.00 | 175,100.00 | 172,300.00 | 172,600.00 | 172,600.00 | -1.54% | 203,332 |
| Nov 12, 2025 | 173,600.00 | 176,200.00 | 172,800.00 | 175,300.00 | 175,300.00 | 1.15% | 148,897 |
| Nov 11, 2025 | 175,200.00 | 177,900.00 | 172,100.00 | 173,300.00 | 173,300.00 | -0.80% | 180,784 |
| Nov 10, 2025 | 171,100.00 | 176,500.00 | 170,000.00 | 174,700.00 | 174,700.00 | 3.50% | 181,800 |
| Nov 7, 2025 | 169,800.00 | 172,800.00 | 166,200.00 | 168,800.00 | 168,800.00 | -2.43% | 155,672 |
| Nov 6, 2025 | 180,500.00 | 180,700.00 | 171,500.00 | 173,000.00 | 173,000.00 | -2.70% | 239,567 |
| Nov 5, 2025 | 185,800.00 | 185,800.00 | 174,400.00 | 177,800.00 | 177,800.00 | -5.83% | 394,334 |
| Nov 4, 2025 | 183,400.00 | 193,000.00 | 182,100.00 | 188,800.00 | 188,800.00 | 3.96% | 759,722 |
| Nov 3, 2025 | 189,100.00 | 195,000.00 | 180,000.00 | 181,600.00 | 181,600.00 | -0.77% | 491,172 |
| Oct 31, 2025 | 170,000.00 | 189,400.00 | 169,500.00 | 183,000.00 | 183,000.00 | 8.67% | 678,492 |
| Oct 30, 2025 | 178,800.00 | 178,900.00 | 165,800.00 | 168,400.00 | 168,400.00 | -6.70% | 410,966 |
| Oct 29, 2025 | 171,800.00 | 183,400.00 | 170,000.00 | 180,500.00 | 180,500.00 | 6.55% | 533,210 |
| Oct 28, 2025 | 172,000.00 | 172,000.00 | 169,000.00 | 169,400.00 | 169,400.00 | -1.91% | 132,063 |
| Oct 27, 2025 | 169,900.00 | 175,300.00 | 169,800.00 | 172,700.00 | 172,700.00 | 2.80% | 225,458 |
| Oct 24, 2025 | 165,500.00 | 169,200.00 | 164,500.00 | 168,000.00 | 168,000.00 | 2.63% | 143,712 |
| Oct 23, 2025 | 166,400.00 | 167,500.00 | 163,500.00 | 163,700.00 | 163,700.00 | -2.56% | 182,648 |
| Oct 22, 2025 | 167,200.00 | 168,300.00 | 165,200.00 | 168,000.00 | 168,000.00 | 1.51% | 103,749 |
| Oct 21, 2025 | 170,700.00 | 172,500.00 | 165,400.00 | 165,500.00 | 165,500.00 | -1.84% | 192,125 |
| Oct 20, 2025 | 167,100.00 | 169,400.00 | 164,500.00 | 168,600.00 | 168,600.00 | 1.87% | 190,640 |
| Oct 17, 2025 | 169,500.00 | 170,000.00 | 165,400.00 | 165,500.00 | 165,500.00 | -1.25% | 220,623 |
| Oct 16, 2025 | 165,400.00 | 170,500.00 | 165,400.00 | 167,600.00 | 167,600.00 | 1.51% | 200,497 |
| Oct 15, 2025 | 164,600.00 | 167,200.00 | 163,700.00 | 165,100.00 | 165,100.00 | -0.24% | 134,191 |
| Oct 14, 2025 | 166,900.00 | 169,100.00 | 163,200.00 | 165,500.00 | 165,500.00 | -0.78% | 289,552 |
| Oct 13, 2025 | 167,400.00 | 168,500.00 | 165,000.00 | 166,800.00 | 166,800.00 | -1.59% | 173,672 |
| Oct 10, 2025 | 167,100.00 | 173,400.00 | 166,900.00 | 169,500.00 | 169,500.00 | 1.68% | 346,857 |
| Oct 2, 2025 | 178,300.00 | 178,500.00 | 166,700.00 | 166,700.00 | 166,700.00 | 0.06% | 594,633 |
| Oct 1, 2025 | 164,800.00 | 168,000.00 | 163,700.00 | 166,600.00 | 166,600.00 | 1.46% | 156,640 |
| Sep 30, 2025 | 166,000.00 | 168,000.00 | 163,800.00 | 164,200.00 | 164,200.00 | -1.44% | 121,075 |
| Sep 29, 2025 | 166,000.00 | 172,100.00 | 164,500.00 | 166,600.00 | 166,600.00 | 3.03% | 239,213 |
| Sep 26, 2025 | 163,800.00 | 164,800.00 | 160,900.00 | 161,700.00 | 161,700.00 | -2.24% | 125,110 |
| Sep 25, 2025 | 164,200.00 | 166,500.00 | 163,600.00 | 165,400.00 | 165,400.00 | 0.67% | 161,982 |
| Sep 24, 2025 | 168,700.00 | 168,700.00 | 163,400.00 | 164,300.00 | 164,300.00 | -1.73% | 137,722 |
| Sep 23, 2025 | 165,200.00 | 170,700.00 | 165,200.00 | 167,200.00 | 167,200.00 | 1.64% | 241,261 |
| Sep 22, 2025 | 164,800.00 | 165,400.00 | 162,900.00 | 164,500.00 | 164,500.00 | 0.73% | 109,699 |
| Sep 19, 2025 | 165,700.00 | 165,800.00 | 163,300.00 | 163,300.00 | 163,300.00 | -1.63% | 267,988 |
| Sep 18, 2025 | 163,800.00 | 166,300.00 | 163,000.00 | 166,000.00 | 166,000.00 | 1.22% | 113,613 |
| Sep 17, 2025 | 165,000.00 | 165,000.00 | 162,500.00 | 164,000.00 | 164,000.00 | -1.56% | 127,730 |
| Sep 16, 2025 | 166,700.00 | 167,300.00 | 164,500.00 | 166,600.00 | 166,600.00 | -0.60% | 117,489 |
| Sep 15, 2025 | 167,000.00 | 168,400.00 | 165,700.00 | 167,600.00 | 167,600.00 | 0.30% | 143,393 |
| Sep 12, 2025 | 165,700.00 | 169,900.00 | 165,700.00 | 167,100.00 | 167,100.00 | 2.20% | 257,147 |
| Sep 11, 2025 | 163,200.00 | 165,500.00 | 160,800.00 | 163,500.00 | 163,500.00 | 1.05% | 312,481 |
| Sep 10, 2025 | 161,400.00 | 163,000.00 | 160,600.00 | 161,800.00 | 161,800.00 | 0.31% | 259,700 |
| Sep 9, 2025 | 155,600.00 | 161,800.00 | 154,600.00 | 161,300.00 | 161,300.00 | 4.54% | 369,091 |
| Sep 8, 2025 | 152,900.00 | 154,900.00 | 152,300.00 | 154,300.00 | 154,300.00 | 1.85% | 218,782 |
| Sep 5, 2025 | 150,900.00 | 153,500.00 | 150,200.00 | 151,500.00 | 151,500.00 | 0.93% | 144,234 |
| Sep 4, 2025 | 145,300.00 | 151,800.00 | 145,300.00 | 150,100.00 | 150,100.00 | 2.60% | 172,930 |
| Sep 3, 2025 | 145,300.00 | 146,500.00 | 143,700.00 | 146,300.00 | 146,300.00 | 0.27% | 66,602 |
| Sep 2, 2025 | 146,500.00 | 149,800.00 | 145,500.00 | 145,900.00 | 145,900.00 | -0.34% | 104,108 |
| Sep 1, 2025 | 147,300.00 | 148,200.00 | 145,400.00 | 146,400.00 | 146,400.00 | -0.61% | 64,987 |
| Aug 29, 2025 | 148,700.00 | 149,900.00 | 147,100.00 | 147,300.00 | 147,300.00 | -0.07% | 99,572 |
| Aug 28, 2025 | 145,500.00 | 149,000.00 | 145,100.00 | 147,400.00 | 147,400.00 | 0.96% | 119,159 |
| Aug 27, 2025 | 147,100.00 | 147,800.00 | 144,900.00 | 146,000.00 | 146,000.00 | -0.75% | 92,683 |
| Aug 26, 2025 | 149,000.00 | 149,300.00 | 147,000.00 | 147,100.00 | 147,100.00 | -1.80% | 172,209 |
| Aug 25, 2025 | 148,700.00 | 149,800.00 | 148,200.00 | 149,800.00 | 149,800.00 | 1.42% | 119,427 |
| Aug 22, 2025 | 147,000.00 | 149,400.00 | 146,900.00 | 147,700.00 | 147,700.00 | 0.68% | 78,736 |
| Aug 21, 2025 | 147,700.00 | 149,300.00 | 146,300.00 | 146,700.00 | 146,700.00 | -0.68% | 84,396 |
| Aug 20, 2025 | 149,300.00 | 149,300.00 | 145,000.00 | 147,700.00 | 147,700.00 | -1.27% | 165,227 |
| Aug 19, 2025 | 151,700.00 | 151,700.00 | 148,100.00 | 149,600.00 | 149,600.00 | -0.80% | 141,464 |
| Aug 18, 2025 | 151,500.00 | 153,400.00 | 150,500.00 | 150,800.00 | 150,800.00 | -0.40% | 87,893 |
| Aug 14, 2025 | 151,600.00 | 154,100.00 | 151,200.00 | 151,400.00 | 151,400.00 | -0.39% | 221,685 |
| Aug 13, 2025 | 152,000.00 | 152,800.00 | 150,200.00 | 152,000.00 | 152,000.00 | - | 186,882 |
| Aug 12, 2025 | 153,300.00 | 155,000.00 | 151,700.00 | 152,000.00 | 152,000.00 | -1.11% | 146,758 |
| Aug 11, 2025 | 155,100.00 | 155,200.00 | 152,700.00 | 153,700.00 | 153,700.00 | -0.52% | 59,600 |
| Aug 8, 2025 | 155,800.00 | 156,400.00 | 153,500.00 | 154,500.00 | 154,500.00 | -0.64% | 117,034 |
| Aug 7, 2025 | 155,000.00 | 156,800.00 | 153,100.00 | 155,500.00 | 155,500.00 | 0.78% | 152,240 |
| Aug 6, 2025 | 154,100.00 | 154,800.00 | 152,100.00 | 154,300.00 | 154,300.00 | -0.32% | 138,687 |
| Aug 5, 2025 | 154,800.00 | 156,400.00 | 154,200.00 | 154,800.00 | 154,800.00 | 0.26% | 132,141 |
| Aug 4, 2025 | 151,500.00 | 155,500.00 | 151,200.00 | 154,400.00 | 154,400.00 | 1.25% | 215,877 |
| Aug 1, 2025 | 157,300.00 | 158,000.00 | 152,200.00 | 152,500.00 | 152,500.00 | -4.51% | 304,806 |
| Jul 31, 2025 | 160,000.00 | 160,700.00 | 158,300.00 | 159,700.00 | 159,700.00 | 0.06% | 180,134 |
| Jul 30, 2025 | 158,000.00 | 161,800.00 | 157,500.00 | 159,600.00 | 159,600.00 | 1.33% | 291,075 |
| Jul 29, 2025 | 157,300.00 | 160,200.00 | 156,500.00 | 157,500.00 | 157,500.00 | 0.13% | 271,443 |
| Jul 28, 2025 | 159,900.00 | 161,300.00 | 155,000.00 | 157,300.00 | 157,300.00 | -1.44% | 363,383 |
| Jul 25, 2025 | 161,500.00 | 161,600.00 | 156,100.00 | 159,600.00 | 159,600.00 | -0.50% | 395,174 |
| Jul 24, 2025 | 174,100.00 | 175,500.00 | 158,800.00 | 160,400.00 | 160,400.00 | -7.76% | 720,578 |
| Jul 23, 2025 | 178,800.00 | 178,800.00 | 171,800.00 | 173,900.00 | 173,900.00 | -2.41% | 237,848 |
| Jul 22, 2025 | 181,900.00 | 184,700.00 | 177,100.00 | 178,200.00 | 178,200.00 | -2.78% | 234,468 |
| Jul 21, 2025 | 184,000.00 | 185,600.00 | 181,900.00 | 183,300.00 | 183,300.00 | -1.45% | 194,324 |
| Jul 18, 2025 | 185,500.00 | 188,600.00 | 182,000.00 | 186,000.00 | 186,000.00 | -0.11% | 319,491 |
| Jul 17, 2025 | 191,500.00 | 195,500.00 | 180,100.00 | 186,200.00 | 186,200.00 | -0.64% | 790,765 |
| Jul 16, 2025 | 182,200.00 | 191,800.00 | 180,100.00 | 187,400.00 | 187,400.00 | 1.85% | 447,126 |
| Jul 15, 2025 | 181,900.00 | 185,000.00 | 176,800.00 | 184,000.00 | 184,000.00 | 0.16% | 291,709 |
| Jul 14, 2025 | 180,800.00 | 187,200.00 | 178,700.00 | 183,700.00 | 183,700.00 | -0.16% | 341,095 |
| Jul 11, 2025 | 181,900.00 | 185,500.00 | 178,700.00 | 184,000.00 | 184,000.00 | 4.25% | 683,189 |