Samsung SDS Co., Ltd. (KRX:018260)
South Korea
· Delayed Price · Currency is KRW 158,600
-5,300 (-3.23%)
At close: Mar 9, 2026
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163,500.00 | 167,400.00 | 160,500.00 | 163,900.00 | 163,900.00 | -1.80% | 230,314 |
| Mar 5, 2026 | 166,600.00 | 170,300.00 | 163,800.00 | 166,900.00 | 166,900.00 | 6.85% | 319,902 |
| Mar 4, 2026 | 172,000.00 | 173,600.00 | 155,200.00 | 156,200.00 | 156,200.00 | -12.05% | 481,591 |
| Mar 3, 2026 | 192,000.00 | 192,300.00 | 177,200.00 | 177,600.00 | 177,600.00 | -8.92% | 369,574 |
| Feb 27, 2026 | 190,800.00 | 196,900.00 | 188,600.00 | 195,000.00 | 195,000.00 | 1.93% | 558,774 |
| Feb 26, 2026 | 180,300.00 | 194,600.00 | 180,200.00 | 191,300.00 | 191,300.00 | 7.05% | 704,189 |
| Feb 25, 2026 | 175,600.00 | 179,800.00 | 173,200.00 | 178,700.00 | 178,700.00 | 2.29% | 318,924 |
| Feb 24, 2026 | 175,100.00 | 175,600.00 | 173,100.00 | 174,700.00 | 174,700.00 | -0.51% | 188,008 |
| Feb 23, 2026 | 174,100.00 | 176,500.00 | 173,200.00 | 175,600.00 | 175,600.00 | 1.92% | 235,312 |
| Feb 20, 2026 | 171,700.00 | 175,000.00 | 171,400.00 | 172,300.00 | 172,300.00 | 0.41% | 279,233 |
| Feb 19, 2026 | 170,800.00 | 172,500.00 | 170,500.00 | 171,600.00 | 171,600.00 | 0.70% | 155,424 |
| Feb 13, 2026 | 170,800.00 | 171,800.00 | 168,900.00 | 170,400.00 | 170,400.00 | -1.22% | 126,919 |
| Feb 12, 2026 | 172,400.00 | 172,500.00 | 169,900.00 | 172,500.00 | 172,500.00 | 0.47% | 157,723 |
| Feb 11, 2026 | 170,700.00 | 174,300.00 | 168,800.00 | 171,700.00 | 171,700.00 | 1.18% | 202,840 |
| Feb 10, 2026 | 169,500.00 | 171,000.00 | 168,800.00 | 169,700.00 | 169,700.00 | 1.13% | 149,358 |
| Feb 9, 2026 | 169,000.00 | 170,400.00 | 166,100.00 | 167,800.00 | 167,800.00 | 1.39% | 138,816 |
| Feb 6, 2026 | 164,500.00 | 165,700.00 | 160,600.00 | 165,500.00 | 165,500.00 | -1.66% | 185,610 |
| Feb 5, 2026 | 170,900.00 | 172,800.00 | 167,800.00 | 168,300.00 | 168,300.00 | -2.55% | 149,150 |
| Feb 4, 2026 | 171,200.00 | 172,700.00 | 169,900.00 | 172,700.00 | 172,700.00 | 0.82% | 149,460 |
| Feb 3, 2026 | 170,300.00 | 171,500.00 | 169,000.00 | 171,300.00 | 171,300.00 | 2.03% | 171,339 |
| Feb 2, 2026 | 172,500.00 | 172,500.00 | 165,300.00 | 167,900.00 | 167,900.00 | -3.00% | 228,079 |
| Jan 30, 2026 | 175,000.00 | 176,800.00 | 172,500.00 | 173,100.00 | 173,100.00 | -2.20% | 260,956 |
| Jan 29, 2026 | 176,500.00 | 177,650.00 | 171,900.00 | 177,000.00 | 177,000.00 | 0.28% | 249,664 |
| Jan 28, 2026 | 180,500.00 | 180,500.00 | 175,000.00 | 176,500.00 | 176,500.00 | - | 278,522 |
| Jan 27, 2026 | 174,700.00 | 181,000.00 | 174,600.00 | 176,500.00 | 176,500.00 | 2.50% | 361,107 |
| Jan 26, 2026 | 175,000.00 | 176,400.00 | 171,500.00 | 172,200.00 | 172,200.00 | -1.32% | 271,684 |
| Jan 23, 2026 | 171,000.00 | 176,900.00 | 169,500.00 | 174,500.00 | 174,500.00 | 3.13% | 440,747 |
| Jan 22, 2026 | 179,700.00 | 180,900.00 | 169,200.00 | 169,200.00 | 169,200.00 | -4.24% | 583,183 |
| Jan 21, 2026 | 175,200.00 | 177,200.00 | 173,600.00 | 176,700.00 | 176,700.00 | -1.72% | 162,877 |
| Jan 20, 2026 | 182,100.00 | 184,300.00 | 179,000.00 | 179,800.00 | 179,800.00 | -2.23% | 230,777 |
| Jan 19, 2026 | 181,200.00 | 187,700.00 | 181,100.00 | 183,900.00 | 183,900.00 | 2.17% | 222,724 |
| Jan 16, 2026 | 178,200.00 | 184,200.00 | 177,100.00 | 180,000.00 | 180,000.00 | 2.92% | 369,555 |
| Jan 15, 2026 | 181,000.00 | 181,000.00 | 172,900.00 | 174,900.00 | 174,900.00 | -3.21% | 335,447 |
| Jan 14, 2026 | 182,300.00 | 182,500.00 | 179,100.00 | 180,700.00 | 180,700.00 | -1.09% | 150,849 |
| Jan 13, 2026 | 176,800.00 | 184,200.00 | 176,500.00 | 182,700.00 | 182,700.00 | 4.28% | 287,025 |
| Jan 12, 2026 | 173,100.00 | 175,200.00 | 172,200.00 | 175,200.00 | 175,200.00 | 1.45% | 140,953 |
| Jan 9, 2026 | 175,500.00 | 175,700.00 | 171,300.00 | 172,700.00 | 172,700.00 | -1.60% | 120,911 |
| Jan 8, 2026 | 176,600.00 | 177,700.00 | 173,800.00 | 175,500.00 | 175,500.00 | -1.24% | 154,485 |
| Jan 7, 2026 | 179,100.00 | 180,500.00 | 174,600.00 | 177,700.00 | 177,700.00 | -1.88% | 199,902 |
| Jan 6, 2026 | 177,200.00 | 182,000.00 | 176,400.00 | 181,100.00 | 181,100.00 | 2.26% | 217,071 |
| Jan 5, 2026 | 175,300.00 | 178,000.00 | 174,500.00 | 177,100.00 | 177,100.00 | 1.14% | 148,516 |
| Jan 2, 2026 | 171,300.00 | 176,800.00 | 165,900.00 | 175,100.00 | 175,100.00 | 2.10% | 193,490 |
| Dec 30, 2025 | 170,600.00 | 171,500.00 | 169,500.00 | 171,500.00 | 171,500.00 | - | 127,083 |
| Dec 29, 2025 | 168,800.00 | 171,500.00 | 168,200.00 | 171,500.00 | 171,500.00 | 0.53% | 80,341 |
| Dec 26, 2025 | 169,300.00 | 171,800.00 | 169,000.00 | 170,600.00 | 167,700.00 | 0.65% | 98,399 |
| Dec 24, 2025 | 169,800.00 | 171,100.00 | 168,800.00 | 169,500.00 | 166,618.70 | -0.12% | 82,197 |
| Dec 23, 2025 | 170,000.00 | 171,400.00 | 168,600.00 | 169,700.00 | 166,815.30 | -0.12% | 110,779 |
| Dec 22, 2025 | 173,100.00 | 173,100.00 | 167,400.00 | 169,900.00 | 167,011.90 | -1.11% | 152,243 |
| Dec 19, 2025 | 171,500.00 | 171,800.00 | 167,500.00 | 171,800.00 | 168,879.60 | 1.12% | 125,390 |
| Dec 18, 2025 | 170,200.00 | 170,800.00 | 168,200.00 | 169,900.00 | 167,011.90 | -1.45% | 66,301 |
| Dec 17, 2025 | 173,400.00 | 173,500.00 | 170,900.00 | 172,400.00 | 169,469.40 | -0.17% | 83,993 |
| Dec 16, 2025 | 174,300.00 | 175,200.00 | 172,000.00 | 172,700.00 | 169,764.30 | -0.80% | 107,024 |
| Dec 15, 2025 | 173,000.00 | 175,200.00 | 171,900.00 | 174,100.00 | 171,140.50 | -0.91% | 83,468 |
| Dec 12, 2025 | 175,500.00 | 176,600.00 | 173,500.00 | 175,700.00 | 172,713.31 | 0.75% | 115,191 |
| Dec 11, 2025 | 174,900.00 | 176,200.00 | 173,300.00 | 174,400.00 | 171,435.40 | 0.52% | 153,402 |
| Dec 10, 2025 | 177,900.00 | 177,900.00 | 172,800.00 | 173,500.00 | 170,550.70 | -1.92% | 110,053 |
| Dec 9, 2025 | 175,000.00 | 176,900.00 | 174,000.00 | 176,900.00 | 173,892.91 | 1.32% | 119,909 |
| Dec 8, 2025 | 176,700.00 | 176,800.00 | 171,600.00 | 174,600.00 | 171,632.00 | -0.80% | 146,518 |
| Dec 5, 2025 | 177,000.00 | 178,000.00 | 174,700.00 | 176,000.00 | 173,008.21 | -0.85% | 174,146 |
| Dec 4, 2025 | 171,000.00 | 181,100.00 | 170,800.00 | 177,500.00 | 174,482.71 | 3.14% | 242,888 |
| Dec 3, 2025 | 171,000.00 | 176,400.00 | 169,100.00 | 172,100.00 | 169,174.50 | 0.76% | 161,188 |
| Dec 2, 2025 | 170,300.00 | 172,600.00 | 169,300.00 | 170,800.00 | 167,896.60 | 0.65% | 135,017 |
| Dec 1, 2025 | 169,600.00 | 171,100.00 | 168,500.00 | 169,700.00 | 166,815.30 | 0.71% | 84,800 |
| Nov 28, 2025 | 170,200.00 | 170,900.00 | 167,300.00 | 168,500.00 | 165,635.70 | -0.47% | 100,963 |
| Nov 27, 2025 | 170,000.00 | 171,400.00 | 168,300.00 | 169,300.00 | 166,422.10 | - | 128,923 |
| Nov 26, 2025 | 169,800.00 | 171,100.00 | 165,500.00 | 169,300.00 | 166,422.10 | 0.89% | 177,714 |
| Nov 25, 2025 | 169,000.00 | 169,900.00 | 166,900.00 | 167,800.00 | 164,947.60 | 0.60% | 100,784 |
| Nov 24, 2025 | 170,900.00 | 172,000.00 | 165,900.00 | 166,800.00 | 163,964.60 | -1.30% | 196,482 |
| Nov 21, 2025 | 165,100.00 | 170,000.00 | 163,500.00 | 169,000.00 | 166,127.20 | 0.36% | 148,050 |
| Nov 20, 2025 | 167,100.00 | 170,200.00 | 166,400.00 | 168,400.00 | 165,537.40 | 2.56% | 171,199 |
| Nov 19, 2025 | 164,700.00 | 165,000.00 | 161,000.00 | 164,200.00 | 161,408.79 | 0.67% | 204,154 |
| Nov 18, 2025 | 166,600.00 | 167,800.00 | 162,700.00 | 163,100.00 | 160,327.49 | -3.03% | 157,782 |
| Nov 17, 2025 | 170,300.00 | 170,400.00 | 165,500.00 | 168,200.00 | 165,340.80 | 0.36% | 121,397 |
| Nov 14, 2025 | 169,100.00 | 169,700.00 | 167,100.00 | 167,600.00 | 164,751.00 | -2.90% | 159,355 |
| Nov 13, 2025 | 175,000.00 | 175,100.00 | 172,300.00 | 172,600.00 | 169,666.00 | -1.54% | 203,332 |
| Nov 12, 2025 | 173,600.00 | 176,200.00 | 172,800.00 | 175,300.00 | 172,320.11 | 1.15% | 148,897 |
| Nov 11, 2025 | 175,200.00 | 177,900.00 | 172,100.00 | 173,300.00 | 170,354.10 | -0.80% | 180,784 |
| Nov 10, 2025 | 171,100.00 | 176,500.00 | 170,000.00 | 174,700.00 | 171,730.30 | 3.50% | 181,800 |
| Nov 7, 2025 | 169,800.00 | 172,800.00 | 166,200.00 | 168,800.00 | 165,930.60 | -2.43% | 155,672 |
| Nov 6, 2025 | 180,500.00 | 180,700.00 | 171,500.00 | 173,000.00 | 170,059.20 | -2.70% | 239,567 |
| Nov 5, 2025 | 185,800.00 | 185,800.00 | 174,400.00 | 177,800.00 | 174,777.61 | -5.83% | 394,334 |
| Nov 4, 2025 | 183,400.00 | 193,000.00 | 182,100.00 | 188,800.00 | 185,590.62 | 3.96% | 759,722 |
| Nov 3, 2025 | 189,100.00 | 195,000.00 | 180,000.00 | 181,600.00 | 178,513.01 | -0.77% | 491,172 |
| Oct 31, 2025 | 170,000.00 | 189,400.00 | 169,500.00 | 183,000.00 | 179,889.21 | 8.67% | 678,492 |
| Oct 30, 2025 | 178,800.00 | 178,900.00 | 165,800.00 | 168,400.00 | 165,537.40 | -6.70% | 410,966 |
| Oct 29, 2025 | 171,800.00 | 183,400.00 | 170,000.00 | 180,500.00 | 177,431.71 | 6.55% | 533,210 |
| Oct 28, 2025 | 172,000.00 | 172,000.00 | 169,000.00 | 169,400.00 | 166,520.40 | -1.91% | 132,063 |
| Oct 27, 2025 | 169,900.00 | 175,300.00 | 169,800.00 | 172,700.00 | 169,764.30 | 2.80% | 225,458 |
| Oct 24, 2025 | 165,500.00 | 169,200.00 | 164,500.00 | 168,000.00 | 165,144.20 | 2.63% | 143,712 |
| Oct 23, 2025 | 166,400.00 | 167,500.00 | 163,500.00 | 163,700.00 | 160,917.29 | -2.56% | 182,648 |
| Oct 22, 2025 | 167,200.00 | 168,300.00 | 165,200.00 | 168,000.00 | 165,144.20 | 1.51% | 103,749 |
| Oct 21, 2025 | 170,700.00 | 172,500.00 | 165,400.00 | 165,500.00 | 162,686.69 | -1.84% | 192,125 |
| Oct 20, 2025 | 167,100.00 | 169,400.00 | 164,500.00 | 168,600.00 | 165,734.00 | 1.87% | 190,640 |
| Oct 17, 2025 | 169,500.00 | 170,000.00 | 165,400.00 | 165,500.00 | 162,686.69 | -1.25% | 220,623 |
| Oct 16, 2025 | 165,400.00 | 170,500.00 | 165,400.00 | 167,600.00 | 164,751.00 | 1.51% | 200,497 |
| Oct 15, 2025 | 164,600.00 | 167,200.00 | 163,700.00 | 165,100.00 | 162,293.49 | -0.24% | 134,191 |
| Oct 14, 2025 | 166,900.00 | 169,100.00 | 163,200.00 | 165,500.00 | 162,686.69 | -0.78% | 289,552 |
| Oct 13, 2025 | 167,400.00 | 168,500.00 | 165,000.00 | 166,800.00 | 163,964.60 | -1.59% | 173,672 |
| Oct 10, 2025 | 167,100.00 | 173,400.00 | 166,900.00 | 169,500.00 | 166,618.70 | 1.68% | 346,857 |
| Oct 2, 2025 | 178,300.00 | 178,500.00 | 166,700.00 | 166,700.00 | 163,866.30 | 0.06% | 594,633 |