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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171,700	172,300	172,300	175,000	171,400	279,236
February 19, 2026	170,800	171,600	171,600	172,500	170,500	145,571
February 13, 2026	170,800	170,400	170,400	171,800	168,900	137,338
February 12, 2026	172,400	172,500	172,500	172,500	169,900	191,422
February 11, 2026	170,700	171,700	171,700	174,300	168,800	210,195
February 10, 2026	169,500	169,700	169,700	171,000	168,800	156,970
February 09, 2026	169,000	167,800	167,800	170,400	166,100	147,536
February 06, 2026	164,500	165,500	165,500	165,700	160,600	193,386
February 05, 2026	170,900	168,300	168,300	172,800	167,800	144,829
February 04, 2026	171,200	172,700	172,700	172,700	169,900	149,462
February 03, 2026	170,300	171,300	171,300	171,500	169,000	161,618
February 02, 2026	172,500	167,900	167,900	172,500	165,300	228,079
January 30, 2026	175,000	173,100	173,100	176,800	172,500	288,568
January 29, 2026	176,500	177,000	177,000	177,650	171,900	274,938
January 28, 2026	180,500	176,500	176,500	180,500	175,000	278,522
January 27, 2026	174,700	176,500	176,500	181,000	174,600	383,335
January 26, 2026	175,000	172,200	172,200	176,400	171,500	271,684
January 23, 2026	171,000	174,500	174,500	176,900	169,500	423,812
January 22, 2026	179,700	169,200	169,200	180,900	169,200	609,415
January 21, 2026	175,200	176,700	176,700	177,200	173,600	162,877
January 20, 2026	182,100	179,800	179,800	184,300	179,000	230,777
January 19, 2026	181,200	183,900	183,900	187,700	181,100	231,919
January 16, 2026	178,200	180,000	180,000	184,200	177,100	369,544
January 15, 2026	181,000	174,900	174,900	181,000	172,900	349,126
January 14, 2026	182,300	180,700	180,700	182,500	179,100	150,845
January 13, 2026	176,800	182,700	182,700	184,200	176,500	288,995
January 12, 2026	173,100	175,200	175,200	175,200	172,200	140,954
January 09, 2026	175,500	172,700	172,700	175,700	171,300	130,004
January 08, 2026	176,600	175,500	175,500	177,700	173,800	154,401
January 07, 2026	179,100	177,700	177,700	180,500	174,600	199,907
January 06, 2026	177,200	181,100	181,100	182,000	176,400	233,681
January 05, 2026	175,300	177,100	177,100	178,000	174,500	161,897
January 02, 2026	171,300	175,100	175,100	176,800	165,900	193,490
December 30, 2025	170,600	171,500	171,500	171,500	169,500	127,083
December 29, 2025	168,800	171,500	171,500	171,500	168,200	88,877
December 26, 2025	169,300	170,600	167,700	171,800	169,000	103,877
December 24, 2025	169,800	169,500	169,500	171,100	168,800	82,197
December 23, 2025	170,000	169,700	169,700	171,400	168,600	110,779
December 22, 2025	173,100	169,900	169,900	173,100	167,400	152,243
December 19, 2025	171,500	171,800	171,800	171,800	167,500	160,307
December 18, 2025	170,200	169,900	169,900	170,800	168,200	66,301
December 17, 2025	173,400	172,400	172,400	173,500	170,900	93,759
December 16, 2025	174,300	172,700	172,700	175,200	172,000	107,024
December 15, 2025	173,000	174,100	174,100	175,200	171,900	91,196
December 12, 2025	175,500	175,700	175,700	176,600	173,500	115,191
December 11, 2025	174,900	174,400	174,400	176,200	173,300	210,159
December 10, 2025	177,900	173,500	173,500	177,900	172,800	110,053
December 09, 2025	175,000	176,900	176,900	176,900	174,000	139,530
December 08, 2025	176,700	174,600	174,600	176,800	171,600	146,518
December 05, 2025	177,000	176,000	176,000	178,000	174,700	161,667
December 04, 2025	171,000	177,500	177,500	181,100	170,800	257,468
December 03, 2025	171,000	172,100	172,100	176,400	169,100	161,175
December 02, 2025	170,300	170,800	170,800	172,600	169,300	147,957
December 01, 2025	169,600	169,700	169,700	171,100	168,500	84,800
November 28, 2025	170,200	168,500	168,500	170,900	167,300	113,366
November 27, 2025	170,000	169,300	169,300	171,400	168,300	139,591
November 26, 2025	169,800	169,300	169,300	171,100	165,500	177,714
November 25, 2025	169,000	167,800	167,800	169,900	166,900	107,034
November 24, 2025	170,900	166,800	166,800	172,000	165,900	196,482
November 21, 2025	165,100	169,000	169,000	170,000	163,500	135,869

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