Samsung SDS Co.,Ltd. - 018260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	166,000	166,600	166,600	172,100	164,500	249,175
September 26, 2025	163,800	161,700	161,700	164,800	160,900	133,744
September 25, 2025	164,200	165,400	165,400	166,500	163,600	161,982
September 24, 2025	168,700	164,300	164,300	168,700	163,400	137,722
September 23, 2025	165,200	167,200	167,200	170,700	165,200	249,591
September 22, 2025	164,800	164,500	164,500	165,400	162,900	109,699
September 19, 2025	165,700	163,300	163,300	165,800	163,300	267,988
September 18, 2025	163,800	164,900	164,900	166,300	163,000	117,295
September 17, 2025	165,000	164,000	164,000	165,000	162,500	127,730
September 16, 2025	166,700	166,600	166,600	167,300	164,500	117,489
September 15, 2025	167,000	167,600	167,600	168,400	165,700	155,757
September 12, 2025	165,700	167,100	167,100	169,900	165,700	267,321
September 11, 2025	163,200	163,500	163,500	165,500	160,800	312,481
September 10, 2025	161,400	161,800	161,800	163,000	160,600	269,164
September 09, 2025	155,600	161,300	161,300	161,800	154,600	372,441
September 08, 2025	152,900	154,300	154,300	154,900	152,300	229,261
September 05, 2025	150,900	151,500	151,500	153,500	150,200	152,483
September 04, 2025	145,300	150,100	150,100	151,800	145,300	172,930
September 03, 2025	145,300	146,300	146,300	146,500	143,700	66,602
September 02, 2025	146,500	145,900	145,900	149,800	145,500	104,108
September 01, 2025	147,300	146,400	146,400	148,200	145,400	69,820
August 29, 2025	148,700	147,300	147,300	149,900	147,100	116,633
August 28, 2025	145,500	147,400	147,400	149,000	145,100	130,534
August 27, 2025	147,100	146,000	146,000	147,800	144,900	99,500
August 26, 2025	149,000	147,100	147,100	149,300	147,000	280,440
August 25, 2025	148,700	149,800	149,800	149,800	148,200	119,427
August 22, 2025	147,000	147,700	147,700	149,400	146,900	78,736
August 21, 2025	147,700	146,700	146,700	149,300	146,300	84,396
August 20, 2025	149,300	147,700	147,700	149,300	145,000	165,227
August 19, 2025	151,700	149,600	149,600	151,700	148,100	141,464
August 18, 2025	151,500	150,800	150,800	153,400	150,500	87,893
August 14, 2025	151,600	151,400	151,400	154,100	151,200	221,685
August 13, 2025	152,000	152,000	152,000	152,800	150,200	198,957
August 12, 2025	153,300	152,000	152,000	155,000	151,700	154,783
August 11, 2025	155,100	153,700	153,700	155,200	152,700	59,600
August 08, 2025	155,800	154,500	154,500	156,400	153,500	117,034
August 07, 2025	155,000	155,500	155,500	156,800	153,100	162,452
August 06, 2025	154,100	154,300	154,300	154,800	152,100	138,687
August 05, 2025	154,800	154,800	154,800	156,400	154,200	138,710
August 04, 2025	151,500	154,400	154,400	155,500	151,200	228,638
August 01, 2025	157,300	152,500	152,500	158,000	152,200	304,806
July 31, 2025	160,000	159,700	159,700	160,700	158,300	196,320
July 30, 2025	158,000	159,600	159,600	161,800	157,500	274,666
July 29, 2025	157,300	157,500	157,500	160,200	156,500	284,303
July 28, 2025	159,900	157,300	157,300	161,300	155,000	378,265
July 25, 2025	161,500	159,600	159,600	161,600	156,100	395,174
July 24, 2025	174,100	160,400	160,400	175,500	158,800	742,166
July 23, 2025	178,800	173,900	173,900	178,800	171,800	248,721
July 22, 2025	181,900	178,200	178,200	184,700	177,100	240,206
July 21, 2025	184,000	183,300	183,300	185,600	181,900	194,324
July 18, 2025	185,500	186,000	186,000	188,600	182,000	331,443
July 17, 2025	191,500	186,200	186,200	195,500	180,100	802,425
July 16, 2025	182,200	187,400	187,400	191,800	180,100	447,126
July 15, 2025	181,900	184,000	184,000	185,000	176,800	304,080
July 14, 2025	180,800	183,700	183,700	187,200	178,700	341,095
July 11, 2025	181,900	184,000	184,000	185,500	178,700	706,541
July 10, 2025	165,400	176,500	176,500	176,500	164,600	484,183
July 09, 2025	164,400	166,500	166,500	166,800	162,600	219,361
July 08, 2025	167,200	164,300	164,300	167,300	163,200	174,172
July 07, 2025	164,100	166,000	166,000	167,800	163,500	178,478

Samsung SDS Co.,Ltd. (018260.KS) KSC