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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	169,800	168,800	168,800	172,800	166,200	161,469
November 06, 2025	180,500	173,000	173,000	180,700	171,500	251,537
November 05, 2025	185,800	177,800	177,800	185,800	174,400	394,334
November 04, 2025	183,400	188,800	188,800	193,000	182,100	759,722
November 03, 2025	189,100	181,600	181,600	195,000	180,000	491,172
October 31, 2025	170,000	183,000	183,000	189,400	169,500	714,553
October 30, 2025	178,800	168,400	168,400	178,900	165,800	431,400
October 29, 2025	171,800	180,500	180,500	183,400	170,000	542,082
October 28, 2025	172,000	169,400	169,400	172,000	169,000	132,063
October 27, 2025	169,900	172,700	172,700	175,300	169,800	225,458
October 24, 2025	165,500	168,000	168,000	169,200	164,500	143,712
October 23, 2025	166,400	163,700	163,700	167,500	163,500	182,648
October 22, 2025	167,200	168,000	168,000	168,300	165,200	107,486
October 21, 2025	170,700	165,500	165,500	172,500	165,400	192,125
October 20, 2025	167,100	168,600	168,600	169,400	164,500	205,896
October 17, 2025	169,500	165,500	165,500	170,000	165,400	228,125
October 16, 2025	165,400	167,600	167,600	170,500	165,400	200,497
October 15, 2025	164,600	165,100	165,100	167,200	163,700	145,840
October 14, 2025	166,900	165,500	165,500	169,100	163,200	289,552
October 13, 2025	167,400	166,800	166,800	168,500	165,000	173,672
October 10, 2025	167,100	169,500	169,500	173,400	166,900	383,580
October 02, 2025	178,300	166,700	166,700	178,500	166,700	594,633
October 01, 2025	164,800	166,600	166,600	168,000	163,700	169,385
September 30, 2025	166,000	164,200	164,200	168,000	163,800	121,075
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

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