Samsung SDS Co., Ltd. (KRX:018260)
South Korea
· Delayed Price · Currency is KRW 170,200
-2,300 (-1.33%)
Apr 29, 2026, 3:30 PM KST
Samsung SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 172,700.00 | 172,800.00 | 169,300.00 | 170,200.00 | 170,200.00 | -1.33% | 200,010 |
| 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 | - | 207,999 |
| 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% | 561,268 |
| 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% | 1,439,553 |
| 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% | 118,629 |
| 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% | 102,683 |
| 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% | 167,273 |
| Mar 31, 2026 | 151,800.00 | 153,800.00 | 149,300.00 | 150,100.00 | 150,100.00 | -2.09% | 180,791 |
| 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% | 175,509 |
| 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% | 262,570 |
| Mar 9, 2026 | 155,600.00 | 159,400.00 | 155,000.00 | 158,600.00 | 158,600.00 | -3.23% | 252,096 |
| 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 |