Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
168,000.00+300.00 (+0.18%)
At close: 03:30PM KST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024166,900.00170,600.00164,600.00168,000.00168,000.00170,270
May 23, 2024164,600.00171,800.00163,600.00167,700.00167,700.00237,142
May 22, 2024164,600.00168,000.00164,200.00165,500.00165,500.00109,998
May 21, 2024160,300.00166,100.00159,000.00166,100.00166,100.00304,636
May 20, 2024160,100.00160,200.00156,800.00158,200.00158,200.0085,958
May 17, 2024160,100.00161,500.00158,200.00158,500.00158,500.0092,172
May 16, 2024163,000.00163,200.00161,100.00161,700.00161,700.00145,994
May 14, 2024156,200.00163,500.00156,200.00161,600.00161,600.00237,092
May 13, 2024157,000.00157,900.00155,600.00156,000.00156,000.0058,836
May 10, 2024157,300.00157,800.00155,400.00156,700.00156,700.0071,445
May 09, 2024159,900.00159,900.00153,900.00155,300.00155,300.00154,463
May 08, 2024160,400.00160,800.00157,500.00159,100.00159,100.00102,138
May 07, 2024160,700.00160,700.00158,900.00160,100.00160,100.00118,555
May 03, 2024161,100.00161,100.00158,200.00158,800.00158,800.0066,886
May 02, 2024158,300.00159,900.00157,400.00158,400.00158,400.0090,393
Apr 30, 2024157,400.00164,200.00157,300.00160,100.00160,100.00183,368
Apr 29, 2024159,400.00160,000.00158,300.00158,900.00158,900.0093,822
Apr 26, 2024152,700.00159,200.00152,200.00158,600.00158,600.00195,688
Apr 25, 2024149,900.00152,700.00148,000.00150,200.00150,200.0091,884
Apr 24, 2024153,100.00153,600.00150,900.00151,500.00151,500.0082,130
Apr 23, 2024152,800.00155,000.00150,300.00152,000.00152,000.00115,243
Apr 22, 2024150,200.00151,000.00147,600.00150,900.00150,900.00107,718
Apr 19, 2024146,100.00148,600.00144,500.00147,400.00147,400.00150,716
Apr 18, 2024146,800.00150,800.00146,300.00149,600.00149,600.00141,450
Apr 17, 2024148,200.00148,300.00145,400.00145,400.00145,400.0094,958
Apr 16, 2024146,500.00148,900.00145,000.00147,300.00147,300.0094,037
Apr 15, 2024151,000.00151,000.00147,000.00147,900.00147,900.0091,551
Apr 12, 2024149,500.00152,000.00148,200.00151,400.00151,400.00100,197
Apr 11, 2024151,200.00151,900.00148,500.00151,100.00151,100.00194,810
Apr 09, 2024156,600.00157,500.00152,900.00154,700.00154,700.0084,490
Apr 08, 2024155,700.00157,200.00154,800.00155,100.00155,100.0082,915
Apr 05, 2024156,000.00157,200.00154,100.00155,500.00155,500.0099,687
Apr 04, 2024157,500.00158,500.00155,800.00157,200.00157,200.0063,834
Apr 03, 2024159,500.00159,500.00155,600.00155,600.00155,600.00161,816
Apr 02, 2024165,200.00165,200.00159,500.00160,400.00160,400.00133,491
Apr 01, 2024165,300.00171,800.00165,000.00165,400.00165,400.00176,487
Mar 29, 2024164,400.00167,000.00162,500.00163,500.00163,500.00126,993
Mar 28, 2024159,500.00165,500.00158,300.00163,600.00163,600.00197,355
Mar 27, 2024157,500.00160,200.00157,400.00159,900.00159,900.00168,465
Mar 26, 2024157,200.00160,400.00155,600.00159,200.00159,200.00151,418
Mar 25, 2024158,200.00158,300.00154,700.00155,400.00155,400.00116,681
Mar 22, 2024156,800.00160,400.00156,800.00158,100.00158,100.0095,535
Mar 21, 2024160,200.00160,700.00155,300.00158,200.00158,200.00200,943
Mar 20, 2024159,600.00163,000.00157,000.00158,500.00158,500.00128,564
Mar 19, 2024156,700.00161,500.00156,500.00158,000.00158,000.00130,764
Mar 18, 2024158,400.00158,400.00155,900.00157,000.00157,000.0075,291
Mar 15, 2024158,500.00159,200.00155,500.00157,700.00157,700.00173,248
Mar 14, 2024160,800.00162,500.00157,000.00157,300.00157,300.00238,653
Mar 13, 2024162,200.00166,000.00161,000.00161,500.00161,500.00122,477
Mar 12, 2024163,500.00164,400.00160,000.00160,600.00160,600.00109,341
Mar 11, 2024160,700.00163,500.00159,900.00161,600.00161,600.0072,540
Mar 08, 2024158,400.00165,700.00157,500.00161,700.00161,700.00181,398
Mar 07, 2024156,200.00157,800.00154,600.00156,500.00156,500.0088,114
Mar 06, 2024157,700.00157,900.00153,200.00155,800.00155,800.00100,906
Mar 05, 2024157,500.00160,400.00157,500.00158,000.00158,000.0076,940
Mar 04, 2024161,500.00161,900.00158,200.00158,500.00158,500.0096,422
Feb 29, 2024158,200.00162,400.00156,900.00160,000.00160,000.00179,135
Feb 28, 2024163,200.00163,200.00155,200.00159,800.00159,800.00169,119
Feb 27, 2024169,000.00169,100.00160,600.00161,200.00161,200.00147,817
Feb 26, 2024168,200.00171,900.00166,500.00168,000.00168,000.00141,047
Feb 23, 2024171,000.00173,000.00167,200.00168,900.00168,900.00178,957
Feb 22, 2024159,900.00171,100.00157,100.00170,100.00170,100.00352,979
Feb 21, 2024160,000.00161,800.00158,000.00159,200.00159,200.0082,206
Feb 20, 2024163,100.00164,800.00157,500.00158,500.00158,500.00140,850
Feb 19, 2024157,600.00165,500.00157,500.00163,100.00163,100.00222,491
Feb 16, 2024152,000.00161,200.00151,800.00157,600.00157,600.00286,822
Feb 15, 2024152,100.00152,300.00149,700.00150,000.00150,000.0082,352
Feb 14, 2024152,200.00152,400.00148,000.00150,500.00150,500.00158,802
Feb 13, 2024154,000.00156,700.00152,900.00153,200.00153,200.00106,734
Feb 08, 2024156,000.00156,700.00152,700.00153,000.00153,000.00150,404
Feb 07, 2024158,500.00159,400.00154,200.00155,100.00155,100.00109,112
Feb 06, 2024156,200.00158,000.00155,300.00156,600.00156,600.0080,393
Feb 05, 2024159,900.00159,900.00155,800.00157,200.00157,200.00142,857
Feb 02, 2024153,300.00161,400.00153,100.00160,200.00160,200.00202,024
Feb 01, 2024150,900.00156,100.00150,000.00154,800.00154,800.00305,166
Jan 31, 2024151,300.00153,400.00150,600.00152,000.00152,000.00106,186
Jan 30, 2024154,100.00154,500.00149,700.00152,400.00152,400.00132,429
Jan 29, 2024157,500.00157,500.00150,800.00153,100.00153,100.00242,381
Jan 26, 2024158,900.00161,400.00157,700.00157,800.00157,800.00154,445
Jan 25, 2024157,700.00160,400.00155,000.00157,400.00157,400.00147,219
Jan 24, 2024162,200.00162,500.00153,600.00158,600.00158,600.00261,432
Jan 23, 2024165,800.00166,100.00162,100.00163,500.00163,500.0098,794
Jan 22, 2024166,700.00168,100.00162,900.00164,700.00164,700.00181,631
Jan 19, 2024167,900.00170,300.00165,100.00166,600.00166,600.00139,355
Jan 18, 2024165,000.00168,400.00164,300.00166,700.00166,700.00130,704
Jan 17, 2024169,400.00172,000.00164,600.00165,100.00165,100.00163,291
Jan 16, 2024170,600.00171,400.00166,600.00167,700.00167,700.00160,296
Jan 15, 2024169,900.00171,800.00168,000.00171,500.00171,500.0033,289
Jan 12, 2024166,500.00171,500.00165,600.00169,900.00169,900.00241,438
Jan 11, 2024168,500.00170,200.00164,100.00166,000.00166,000.001,948,167
Jan 10, 2024168,400.00172,500.00168,400.00171,500.00171,500.00150,945
Jan 09, 2024172,600.00172,700.00168,200.00168,200.00168,200.00129,022
Jan 08, 2024163,500.00172,900.00162,500.00169,800.00169,800.00234,304
Jan 05, 2024163,800.00164,600.00160,700.00162,100.00162,100.0064,571
Jan 04, 2024163,000.00166,000.00162,000.00164,800.00164,800.0097,291
Jan 03, 2024168,200.00169,000.00163,100.00163,500.00163,500.00157,487
Jan 02, 2024168,400.00171,600.00166,900.00169,600.00169,600.0093,766
Dec 28, 2023168,700.00170,100.00164,900.00170,000.00170,000.00140,618
Dec 27, 2023168,700.00170,200.00165,200.00168,700.00168,700.00117,843
Dec 27, 20232700 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...