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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	167,000	164,200	164,200	167,400	164,100	134,069
July 03, 2025	164,500	165,500	165,500	169,300	164,500	200,392
July 02, 2025	168,700	165,000	165,000	169,900	163,800	218,497
July 01, 2025	169,900	168,400	168,400	173,500	168,200	231,436
June 30, 2025	171,100	169,600	169,600	173,800	168,100	362,309
June 27, 2025	176,500	173,300	173,300	178,800	172,400	267,429
June 26, 2025	175,100	174,900	174,900	178,900	170,300	536,713
June 25, 2025	186,900	180,100	180,100	187,900	175,700	774,478
June 24, 2025	197,800	193,500	193,500	198,800	187,400	689,133
June 23, 2025	171,000	191,800	191,800	195,000	170,000	1.52M
June 20, 2025	167,000	172,000	172,000	175,200	162,200	500,243
June 19, 2025	170,000	168,400	168,400	172,000	164,100	771,653
June 18, 2025	155,100	161,100	161,100	162,700	154,800	427,782
June 17, 2025	167,900	158,200	158,200	168,000	155,500	697,737
June 16, 2025	140,400	166,900	166,900	169,000	139,600	930,054
June 13, 2025	138,200	137,200	137,200	139,900	136,200	121,230
June 12, 2025	137,700	138,600	138,600	141,100	135,400	219,742
June 11, 2025	136,500	137,800	137,800	138,300	135,800	112,908
June 10, 2025	138,000	137,100	137,100	138,600	136,100	121,393
June 09, 2025	135,500	136,400	136,400	139,500	135,000	155,534
June 05, 2025	131,800	134,600	134,600	135,400	131,800	108,022
June 04, 2025	133,100	132,800	132,800	135,500	132,400	150,383
June 02, 2025	128,900	132,700	132,700	133,600	128,900	103,095
May 30, 2025	132,000	130,200	130,200	133,200	130,000	240,435
May 29, 2025	134,100	132,900	132,900	134,100	130,700	110,020
May 28, 2025	134,400	132,700	132,700	135,300	132,700	115,382
May 27, 2025	134,000	133,700	133,700	135,000	133,100	91,728
May 26, 2025	131,300	134,400	134,400	134,400	131,000	76,022
May 23, 2025	130,900	130,500	130,500	132,800	130,500	73,502
May 22, 2025	133,400	130,900	130,900	134,700	130,400	102,772

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