SAMSUNG SDS CO., LTD. 018260
KRX · South Korea · Technology Services
KRW 223,000.00+4,000.00 (+1.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 223,000.00 | +1.83% | KRW 218,500.00 | KRW 223,000.00 | KRW 216,500.00 | 115.05K |
| 2026-09-30 | KRW 219,000.00 | +1.15% | KRW 218,500.00 | KRW 222,000.00 | KRW 217,000.00 | 123.68K |
| 2026-09-29 | KRW 216,500.00 | -1.14% | KRW 218,500.00 | KRW 220,000.00 | KRW 214,000.00 | 119.63K |
| 2026-09-28 | KRW 219,000.00 | -0.68% | KRW 220,000.00 | KRW 222,000.00 | KRW 218,000.00 | 91.76K |
| 2026-09-23 | KRW 220,500.00 | -2.43% | KRW 226,500.00 | KRW 226,500.00 | KRW 217,500.00 | 94.80K |
| 2026-09-22 | KRW 226,000.00 | +0.67% | KRW 227,500.00 | KRW 229,500.00 | KRW 223,500.00 | 110.43K |
| 2026-09-21 | KRW 224,500.00 | +2.28% | KRW 219,500.00 | KRW 226,500.00 | KRW 216,500.00 | 118.29K |
| 2026-09-18 | KRW 219,500.00 | +1.62% | KRW 222,000.00 | KRW 222,500.00 | KRW 218,000.00 | 191.69K |
| 2026-09-17 | KRW 216,000.00 | -0.69% | KRW 219,000.00 | KRW 221,000.00 | KRW 214,500.00 | 97.38K |
| 2026-09-16 | KRW 217,500.00 | -1.36% | KRW 220,000.00 | KRW 220,000.00 | KRW 214,500.00 | 111.23K |
| 2026-09-15 | KRW 220,500.00 | +0.92% | KRW 217,000.00 | KRW 224,500.00 | KRW 216,500.00 | 110.30K |
| 2026-09-14 | KRW 218,500.00 | -1.80% | KRW 215,500.00 | KRW 222,000.00 | KRW 213,500.00 | 143.27K |
| 2026-09-11 | KRW 222,500.00 | -1.98% | KRW 220,500.00 | KRW 223,000.00 | KRW 218,500.00 | 146.95K |
| 2026-09-10 | KRW 227,000.00 | +1.11% | KRW 223,000.00 | KRW 229,500.00 | KRW 219,500.00 | 293.70K |
| 2026-09-09 | KRW 224,500.00 | -2.39% | KRW 232,000.00 | KRW 232,000.00 | KRW 223,500.00 | 223.62K |
| 2026-09-08 | KRW 230,000.00 | -5.15% | KRW 242,500.00 | KRW 243,000.00 | KRW 229,000.00 | 153.88K |
| 2026-09-07 | KRW 242,500.00 | +1.89% | KRW 239,500.00 | KRW 243,000.00 | KRW 238,000.00 | 144.71K |
| 2026-09-04 | KRW 238,000.00 | +5.31% | KRW 229,500.00 | KRW 239,500.00 | KRW 228,500.00 | 214.44K |
| 2026-09-03 | KRW 226,000.00 | -3.00% | KRW 233,500.00 | KRW 236,000.00 | KRW 220,000.00 | 195.29K |
| 2026-09-02 | KRW 233,000.00 | -4.90% | KRW 235,000.00 | KRW 236,500.00 | KRW 230,000.00 | 139.03K |
| 2026-09-01 | KRW 245,000.00 | +2.08% | KRW 238,000.00 | KRW 246,000.00 | KRW 234,000.00 | 159.56K |
| 2026-08-31 | KRW 240,000.00 | -1.23% | KRW 236,000.00 | KRW 241,500.00 | KRW 230,000.00 | 462.12K |
| 2026-08-28 | KRW 243,000.00 | +3.85% | KRW 239,000.00 | KRW 245,000.00 | KRW 236,000.00 | 274.45K |
| 2026-08-27 | KRW 234,000.00 | +2.63% | KRW 233,500.00 | KRW 235,000.00 | KRW 227,500.00 | 142.41K |
| 2026-08-26 | KRW 228,000.00 | +0.44% | KRW 227,000.00 | KRW 231,500.00 | KRW 224,000.00 | 123.33K |
| 2026-08-25 | KRW 227,000.00 | -0.44% | KRW 224,000.00 | KRW 227,000.00 | KRW 211,500.00 | 166.51K |
| 2026-08-24 | KRW 228,000.00 | 0.00% | KRW 230,500.00 | KRW 231,000.00 | KRW 222,500.00 | 159.30K |
| 2026-08-21 | KRW 228,000.00 | -2.15% | KRW 226,000.00 | KRW 230,000.00 | KRW 221,000.00 | 200.60K |
| 2026-08-20 | KRW 233,000.00 | +3.10% | KRW 227,500.00 | KRW 237,500.00 | KRW 225,500.00 | 162.82K |
| 2026-08-19 | KRW 226,000.00 | -1.09% | KRW 220,500.00 | KRW 228,500.00 | KRW 217,500.00 | 195.97K |
| 2026-08-18 | KRW 228,500.00 | -6.16% | KRW 240,500.00 | KRW 242,750.00 | KRW 225,000.00 | 301.80K |
| 2026-08-14 | KRW 243,500.00 | +2.74% | KRW 237,000.00 | KRW 244,500.00 | KRW 231,500.00 | 287.10K |
| 2026-08-13 | KRW 237,000.00 | +0.64% | KRW 240,500.00 | KRW 241,500.00 | KRW 230,500.00 | 358.45K |
| 2026-08-12 | KRW 235,500.00 | -0.63% | KRW 237,500.00 | KRW 243,500.00 | KRW 233,500.00 | 210.77K |
| 2026-08-11 | KRW 237,000.00 | +6.52% | KRW 224,000.00 | KRW 241,500.00 | KRW 218,500.00 | 412.98K |
| 2026-08-10 | KRW 222,500.00 | +0.45% | KRW 224,500.00 | KRW 225,250.00 | KRW 218,000.00 | 190.43K |
| 2026-08-07 | KRW 221,500.00 | -4.73% | KRW 230,000.00 | KRW 235,500.00 | KRW 219,000.00 | 353.65K |
| 2026-08-06 | KRW 232,500.00 | +0.87% | KRW 226,500.00 | KRW 236,000.00 | KRW 224,000.00 | 360.46K |
| 2026-08-05 | KRW 230,500.00 | +5.01% | KRW 220,500.00 | KRW 233,000.00 | KRW 214,500.00 | 375.54K |
| 2026-08-04 | KRW 219,500.00 | +8.13% | KRW 208,500.00 | KRW 220,000.00 | KRW 203,500.00 | 409.89K |
| 2026-08-03 | KRW 203,000.00 | -1.46% | KRW 203,000.00 | KRW 204,000.00 | KRW 198,000.00 | 249.49K |
| 2026-07-31 | KRW 206,000.00 | +3.67% | KRW 212,000.00 | KRW 213,250.00 | KRW 200,000.00 | 446.47K |
| 2026-07-30 | KRW 198,700.00 | +0.71% | KRW 197,300.00 | KRW 209,500.00 | KRW 197,000.00 | 398.11K |
| 2026-07-29 | KRW 197,300.00 | -1.60% | KRW 201,000.00 | KRW 214,000.00 | KRW 190,000.00 | 513.74K |
| 2026-07-28 | KRW 200,500.00 | -7.82% | KRW 210,500.00 | KRW 214,000.00 | KRW 198,600.00 | 319.89K |
| 2026-07-27 | KRW 217,500.00 | +3.82% | KRW 223,500.00 | KRW 226,000.00 | KRW 207,000.00 | 537.02K |
| 2026-07-24 | KRW 209,500.00 | -3.90% | KRW 214,000.00 | KRW 216,000.00 | KRW 201,500.00 | 232.50K |
| 2026-07-23 | KRW 218,000.00 | +11.22% | KRW 201,000.00 | KRW 218,500.00 | KRW 198,800.00 | 402.85K |
| 2026-07-22 | KRW 196,000.00 | +2.35% | KRW 196,000.00 | KRW 205,000.00 | KRW 195,700.00 | 231.37K |
| 2026-07-21 | KRW 191,500.00 | +3.07% | KRW 186,500.00 | KRW 193,200.00 | KRW 183,500.00 | 231.52K |
| 2026-07-20 | KRW 185,800.00 | -6.77% | KRW 191,100.00 | KRW 193,000.00 | KRW 184,200.00 | 235.83K |
| 2026-07-16 | KRW 199,300.00 | 0.00% | KRW 194,400.00 | KRW 201,500.00 | KRW 193,500.00 | 235.62K |
| 2026-07-15 | KRW 199,300.00 | +3.26% | KRW 197,300.00 | KRW 201,500.00 | KRW 195,500.00 | 233.05K |
| 2026-07-14 | KRW 193,000.00 | +1.47% | KRW 191,900.00 | KRW 197,400.00 | KRW 186,500.00 | 285.01K |
| 2026-07-13 | KRW 190,200.00 | -4.71% | KRW 199,700.00 | KRW 203,000.00 | KRW 189,100.00 | 271.93K |
| 2026-07-10 | KRW 199,600.00 | +6.00% | KRW 194,500.00 | KRW 204,000.00 | KRW 194,500.00 | 263.25K |
| 2026-07-09 | KRW 188,300.00 | -3.09% | KRW 194,500.00 | KRW 196,200.00 | KRW 186,100.00 | 304.37K |
| 2026-07-08 | KRW 194,300.00 | -5.22% | KRW 203,500.00 | KRW 206,000.00 | KRW 190,300.00 | 309.61K |
| 2026-07-07 | KRW 205,000.00 | +6.05% | KRW 193,400.00 | KRW 209,000.00 | KRW 192,500.00 | 546.34K |
| 2026-07-06 | KRW 193,300.00 | -1.07% | KRW 197,800.00 | KRW 199,000.00 | KRW 190,000.00 | 223.81K |
| 2026-07-03 | KRW 195,400.00 | -3.03% | KRW 199,500.00 | KRW 199,500.00 | KRW 183,000.00 | 378.85K |
| 2026-07-02 | KRW 201,500.00 | +2.08% | KRW 203,500.00 | KRW 215,500.00 | KRW 198,800.00 | 674.52K |
| 2026-07-01 | KRW 197,400.00 | +3.46% | KRW 195,200.00 | KRW 199,300.00 | KRW 190,100.00 | 260.15K |
| 2026-06-30 | KRW 190,800.00 | -3.98% | KRW 200,000.00 | KRW 201,500.00 | KRW 189,500.00 | 307.88K |
| 2026-06-29 | KRW 198,700.00 | +4.63% | KRW 198,800.00 | KRW 203,500.00 | KRW 189,200.00 | 485.58K |
| 2026-06-26 | KRW 189,900.00 | -0.37% | KRW 204,500.00 | KRW 205,500.00 | KRW 182,000.00 | 880.78K |
| 2026-06-25 | KRW 190,600.00 | +0.42% | KRW 196,100.00 | KRW 198,300.00 | KRW 190,000.00 | 282.66K |
| 2026-06-24 | KRW 189,800.00 | -0.94% | KRW 191,700.00 | KRW 194,600.00 | KRW 186,100.00 | 367.99K |
| 2026-06-23 | KRW 191,600.00 | -8.11% | KRW 206,500.00 | KRW 210,500.00 | KRW 191,500.00 | 507.65K |
| 2026-06-22 | KRW 208,500.00 | -1.65% | KRW 220,000.00 | KRW 224,000.00 | KRW 207,500.00 | 297.73K |
| 2026-06-19 | KRW 212,000.00 | -4.07% | KRW 218,500.00 | KRW 219,000.00 | KRW 205,000.00 | 517.24K |
| 2026-06-18 | KRW 221,000.00 | -4.95% | KRW 229,000.00 | KRW 229,500.00 | KRW 217,000.00 | 425.48K |
| 2026-06-17 | KRW 232,500.00 | -2.31% | KRW 231,500.00 | KRW 236,500.00 | KRW 225,000.00 | 245.97K |
| 2026-06-16 | KRW 238,000.00 | -0.63% | KRW 244,500.00 | KRW 244,500.00 | KRW 235,000.00 | 287.34K |
| 2026-06-15 | KRW 239,500.00 | +1.05% | KRW 245,500.00 | KRW 250,000.00 | KRW 238,500.00 | 343.44K |
| 2026-06-12 | KRW 237,000.00 | +3.27% | KRW 239,000.00 | KRW 247,750.00 | KRW 230,500.00 | 692.88K |
| 2026-06-11 | KRW 229,500.00 | +2.00% | KRW 214,500.00 | KRW 230,000.00 | KRW 211,000.00 | 644.74K |
| 2026-06-10 | KRW 225,000.00 | -10.89% | KRW 237,500.00 | KRW 245,500.00 | KRW 217,500.00 | 112 |
| 2026-06-09 | KRW 252,500.00 | +6.99% | KRW 259,500.00 | KRW 262,000.00 | KRW 226,000.00 | 1.11M |
| 2026-06-08 | KRW 236,000.00 | -6.53% | KRW 217,500.00 | KRW 244,000.00 | KRW 217,500.00 | 676.49K |
| 2026-06-05 | KRW 252,500.00 | -5.78% | KRW 254,000.00 | KRW 262,500.00 | KRW 242,500.00 | 611.73K |
| 2026-06-04 | KRW 268,000.00 | -10.82% | KRW 272,500.00 | KRW 278,000.00 | KRW 260,500.00 | 831.33K |
| 2026-06-02 | KRW 300,500.00 | -16.99% | KRW 310,500.00 | KRW 322,500.00 | KRW 284,500.00 | 2.03M |
| 2026-06-01 | KRW 362,000.00 | +21.07% | KRW 323,000.00 | KRW 388,500.00 | KRW 314,000.00 | 2.96M |
| 2026-05-29 | KRW 299,000.00 | +20.32% | KRW 266,000.00 | KRW 321,500.00 | KRW 258,000.00 | 3.88M |
| 2026-05-28 | KRW 248,500.00 | -4.97% | KRW 251,500.00 | KRW 254,000.00 | KRW 238,000.00 | 1.43M |
| 2026-05-27 | KRW 261,500.00 | +29.78% | KRW 203,000.00 | KRW 261,500.00 | KRW 201,500.00 | 3.13M |
| 2026-05-26 | KRW 201,500.00 | +3.49% | KRW 198,400.00 | KRW 205,500.00 | KRW 193,500.00 | 597.20K |
| 2026-05-22 | KRW 194,700.00 | +5.07% | KRW 187,000.00 | KRW 199,300.00 | KRW 183,500.00 | 638.59K |
| 2026-05-21 | KRW 185,300.00 | +12.44% | KRW 170,400.00 | KRW 191,000.00 | KRW 170,300.00 | 548.52K |