Samsung SDS Co.,Ltd. (018260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:08PM KST
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 0.00 | 0.00 | 0.00 | 119,100.00 | 119,100.00 | 63,820 |
| Mar 22, 2023 | 120,200.00 | 120,300.00 | 119,100.00 | 120,000.00 | 120,000.00 | 55,483 |
| Mar 21, 2023 | 119,300.00 | 120,200.00 | 118,900.00 | 119,700.00 | 119,700.00 | 52,110 |
| Mar 20, 2023 | 118,900.00 | 120,700.00 | 118,900.00 | 118,900.00 | 118,900.00 | 49,480 |
| Mar 17, 2023 | 118,200.00 | 119,800.00 | 117,300.00 | 119,200.00 | 119,200.00 | 123,197 |
| Mar 16, 2023 | 117,000.00 | 118,200.00 | 116,100.00 | 117,300.00 | 117,300.00 | 78,697 |
| Mar 15, 2023 | 118,000.00 | 119,100.00 | 117,200.00 | 117,700.00 | 117,700.00 | 80,453 |
| Mar 14, 2023 | 119,000.00 | 119,400.00 | 116,600.00 | 117,000.00 | 117,000.00 | 119,934 |
| Mar 13, 2023 | 119,500.00 | 120,500.00 | 118,600.00 | 120,100.00 | 120,100.00 | 107,410 |
| Mar 10, 2023 | 120,100.00 | 120,500.00 | 119,000.00 | 119,800.00 | 119,800.00 | 74,617 |
| Mar 09, 2023 | 122,000.00 | 122,500.00 | 120,600.00 | 120,900.00 | 120,900.00 | 151,187 |
| Mar 08, 2023 | 122,800.00 | 123,000.00 | 121,100.00 | 121,700.00 | 121,700.00 | 122,909 |
| Mar 07, 2023 | 125,300.00 | 125,300.00 | 123,300.00 | 123,400.00 | 123,400.00 | 75,703 |
| Mar 06, 2023 | 124,500.00 | 125,400.00 | 123,800.00 | 125,400.00 | 125,400.00 | 103,302 |
| Mar 03, 2023 | 124,600.00 | 125,400.00 | 122,800.00 | 123,600.00 | 123,600.00 | 94,567 |
| Mar 02, 2023 | 125,000.00 | 125,800.00 | 123,800.00 | 124,600.00 | 124,600.00 | 88,291 |
| Feb 28, 2023 | 125,500.00 | 127,200.00 | 124,900.00 | 125,300.00 | 125,300.00 | 163,894 |
| Feb 27, 2023 | 125,100.00 | 126,000.00 | 124,000.00 | 124,900.00 | 124,900.00 | 69,017 |
| Feb 24, 2023 | 126,700.00 | 128,200.00 | 126,300.00 | 126,800.00 | 126,800.00 | 202 |
| Feb 23, 2023 | 126,700.00 | 127,900.00 | 126,300.00 | 127,500.00 | 127,500.00 | 10,125 |
| Feb 22, 2023 | 128,000.00 | 128,300.00 | 125,500.00 | 126,600.00 | 126,600.00 | 219 |
| Feb 21, 2023 | 130,000.00 | 130,000.00 | 128,200.00 | 129,300.00 | 129,300.00 | 433 |
| Feb 20, 2023 | 128,600.00 | 130,800.00 | 127,800.00 | 130,000.00 | 130,000.00 | 125 |
| Feb 17, 2023 | 128,400.00 | 131,000.00 | 128,200.00 | 128,500.00 | 128,500.00 | 154 |
| Feb 16, 2023 | 126,400.00 | 131,800.00 | 126,400.00 | 131,000.00 | 131,000.00 | 337 |
| Feb 15, 2023 | 128,300.00 | 128,500.00 | 126,000.00 | 126,400.00 | 126,400.00 | 256 |
| Feb 14, 2023 | 124,800.00 | 128,500.00 | 124,500.00 | 128,400.00 | 128,400.00 | 298 |
| Feb 13, 2023 | 126,100.00 | 126,200.00 | 121,100.00 | 124,000.00 | 124,000.00 | 540 |
| Feb 10, 2023 | 130,500.00 | 131,100.00 | 126,600.00 | 127,200.00 | 127,200.00 | 1,039 |
| Feb 09, 2023 | 131,400.00 | 133,000.00 | 130,200.00 | 131,400.00 | 131,400.00 | 1,670 |
| Feb 08, 2023 | 125,300.00 | 132,500.00 | 125,300.00 | 132,300.00 | 132,300.00 | 1,207 |
| Feb 07, 2023 | 124,900.00 | 125,600.00 | 124,400.00 | 124,800.00 | 124,800.00 | 155 |
| Feb 06, 2023 | 125,400.00 | 126,400.00 | 124,400.00 | 124,900.00 | 124,900.00 | 155 |
| Feb 03, 2023 | 124,800.00 | 125,700.00 | 123,600.00 | 125,200.00 | 125,200.00 | 297 |
| Feb 02, 2023 | 126,300.00 | 127,100.00 | 124,500.00 | 124,900.00 | 124,900.00 | 444 |
| Feb 01, 2023 | 125,100.00 | 126,000.00 | 124,100.00 | 125,400.00 | 125,400.00 | 252 |
| Jan 31, 2023 | 127,000.00 | 127,800.00 | 124,800.00 | 125,000.00 | 125,000.00 | 87 |
| Jan 30, 2023 | 129,100.00 | 129,200.00 | 126,400.00 | 126,600.00 | 126,600.00 | 175 |
| Jan 27, 2023 | 127,400.00 | 129,300.00 | 126,300.00 | 128,500.00 | 128,500.00 | 519 |
| Jan 26, 2023 | 127,700.00 | 127,700.00 | 126,300.00 | 127,300.00 | 127,300.00 | 419 |
| Jan 25, 2023 | 123,200.00 | 127,400.00 | 122,600.00 | 127,200.00 | 127,200.00 | 784 |
| Jan 20, 2023 | 122,500.00 | 124,000.00 | 122,000.00 | 122,500.00 | 122,500.00 | 63,331 |
| Jan 19, 2023 | 122,500.00 | 124,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 56,743 |
| Jan 18, 2023 | 123,000.00 | 125,000.00 | 122,500.00 | 123,500.00 | 123,500.00 | 65,455 |
| Jan 17, 2023 | 124,000.00 | 124,000.00 | 122,500.00 | 123,500.00 | 123,500.00 | 54,264 |
| Jan 16, 2023 | 125,000.00 | 125,500.00 | 123,500.00 | 124,000.00 | 124,000.00 | 47,434 |
| Jan 13, 2023 | 122,500.00 | 126,000.00 | 122,500.00 | 124,500.00 | 124,500.00 | 105,245 |
| Jan 12, 2023 | 124,500.00 | 125,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 132,066 |
| Jan 11, 2023 | 125,000.00 | 126,000.00 | 123,500.00 | 124,000.00 | 124,000.00 | 73,882 |
| Jan 10, 2023 | 126,000.00 | 127,500.00 | 124,500.00 | 124,500.00 | 124,500.00 | 72,363 |
| Jan 09, 2023 | 125,000.00 | 127,000.00 | 124,500.00 | 126,500.00 | 126,500.00 | 75,250 |
| Jan 06, 2023 | 120,000.00 | 125,500.00 | 120,000.00 | 124,000.00 | 124,000.00 | 92,889 |
| Jan 05, 2023 | 120,000.00 | 122,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | 67,589 |
| Jan 04, 2023 | 119,500.00 | 121,000.00 | 118,500.00 | 120,000.00 | 120,000.00 | 55,973 |
| Jan 03, 2023 | 120,500.00 | 122,000.00 | 117,500.00 | 120,000.00 | 120,000.00 | 77,372 |
| Jan 02, 2023 | 124,000.00 | 124,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | 47,294 |
| Dec 29, 2022 | 124,500.00 | 125,500.00 | 123,000.00 | 123,000.00 | 123,000.00 | 62,223 |
| Dec 28, 2022 | 127,500.00 | 127,500.00 | 125,500.00 | 125,500.00 | 125,500.00 | 64,719 |
| Dec 27, 2022 | 129,500.00 | 130,000.00 | 128,500.00 | 130,000.00 | 130,000.00 | 68,043 |
| Dec 26, 2022 | 127,000.00 | 129,500.00 | 126,000.00 | 129,500.00 | 129,500.00 | 62,502 |
| Dec 23, 2022 | 128,000.00 | 128,500.00 | 127,000.00 | 127,000.00 | 127,000.00 | 44,671 |
| Dec 22, 2022 | 126,000.00 | 129,000.00 | 125,500.00 | 129,000.00 | 129,000.00 | 66,305 |
| Dec 21, 2022 | 125,000.00 | 127,000.00 | 124,500.00 | 126,000.00 | 126,000.00 | 57,087 |
| Dec 20, 2022 | 125,500.00 | 126,000.00 | 123,000.00 | 123,500.00 | 123,500.00 | 47,295 |
| Dec 19, 2022 | 124,000.00 | 126,500.00 | 124,000.00 | 126,500.00 | 126,500.00 | 30,989 |
| Dec 16, 2022 | 126,000.00 | 126,500.00 | 124,000.00 | 125,000.00 | 125,000.00 | 125,166 |
| Dec 15, 2022 | 129,500.00 | 129,500.00 | 127,000.00 | 127,000.00 | 127,000.00 | 52,320 |
| Dec 14, 2022 | 128,500.00 | 130,000.00 | 127,000.00 | 130,000.00 | 130,000.00 | 89,850 |
| Dec 13, 2022 | 128,500.00 | 128,500.00 | 126,000.00 | 127,000.00 | 127,000.00 | 41,336 |
| Dec 12, 2022 | 128,000.00 | 128,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 34,274 |
| Dec 09, 2022 | 126,000.00 | 128,000.00 | 125,000.00 | 127,500.00 | 127,500.00 | 80,444 |
| Dec 08, 2022 | 123,500.00 | 126,500.00 | 121,500.00 | 126,000.00 | 126,000.00 | 139,814 |
| Dec 07, 2022 | 124,500.00 | 124,500.00 | 122,000.00 | 122,500.00 | 122,500.00 | 42,238 |
| Dec 06, 2022 | 123,500.00 | 124,000.00 | 122,500.00 | 123,000.00 | 123,000.00 | 50,322 |
| Dec 05, 2022 | 125,000.00 | 126,500.00 | 124,000.00 | 124,000.00 | 124,000.00 | 39,930 |
| Dec 02, 2022 | 127,500.00 | 127,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | 51,590 |
| Dec 01, 2022 | 128,000.00 | 128,500.00 | 126,500.00 | 127,000.00 | 127,000.00 | 55,536 |
| Nov 30, 2022 | 124,000.00 | 128,500.00 | 123,500.00 | 127,500.00 | 127,500.00 | 258,976 |
| Nov 29, 2022 | 123,500.00 | 124,500.00 | 122,000.00 | 124,000.00 | 124,000.00 | 36,326 |
| Nov 28, 2022 | 124,000.00 | 124,500.00 | 122,000.00 | 122,500.00 | 122,500.00 | 50,317 |
| Nov 25, 2022 | 126,500.00 | 126,500.00 | 123,000.00 | 125,000.00 | 125,000.00 | 64,683 |
| Nov 24, 2022 | 127,000.00 | 127,500.00 | 125,000.00 | 125,500.00 | 125,500.00 | 60,595 |
| Nov 23, 2022 | 127,000.00 | 128,000.00 | 125,500.00 | 126,500.00 | 126,500.00 | 60,028 |
| Nov 22, 2022 | 126,500.00 | 128,000.00 | 126,500.00 | 127,000.00 | 127,000.00 | 42,737 |
| Nov 21, 2022 | 128,500.00 | 129,000.00 | 126,000.00 | 127,000.00 | 127,000.00 | 48,042 |
| Nov 18, 2022 | 127,000.00 | 129,500.00 | 127,000.00 | 127,500.00 | 127,500.00 | 60,183 |
| Nov 17, 2022 | 130,000.00 | 130,500.00 | 127,500.00 | 127,500.00 | 127,500.00 | 68,664 |
| Nov 16, 2022 | 129,000.00 | 130,500.00 | 127,500.00 | 130,500.00 | 130,500.00 | 90,438 |
| Nov 15, 2022 | 129,000.00 | 129,500.00 | 128,000.00 | 129,000.00 | 129,000.00 | 69,503 |
| Nov 14, 2022 | 128,500.00 | 130,000.00 | 127,500.00 | 128,000.00 | 128,000.00 | 84,574 |
| Nov 11, 2022 | 129,000.00 | 130,000.00 | 128,000.00 | 128,500.00 | 128,500.00 | 106,784 |
| Nov 10, 2022 | 126,500.00 | 127,500.00 | 125,500.00 | 127,000.00 | 127,000.00 | 135,686 |
| Nov 09, 2022 | 127,000.00 | 128,000.00 | 126,000.00 | 127,000.00 | 127,000.00 | 94,617 |
| Nov 08, 2022 | 126,500.00 | 127,000.00 | 125,500.00 | 127,000.00 | 127,000.00 | 91,338 |
| Nov 07, 2022 | 125,000.00 | 127,000.00 | 124,500.00 | 126,500.00 | 126,500.00 | 53,575 |
| Nov 04, 2022 | 124,500.00 | 126,000.00 | 123,500.00 | 126,000.00 | 126,000.00 | 55,906 |
| Nov 03, 2022 | 123,000.00 | 127,000.00 | 122,500.00 | 125,000.00 | 125,000.00 | 93,461 |
| Nov 02, 2022 | 123,500.00 | 126,000.00 | 123,000.00 | 125,500.00 | 125,500.00 | 96,724 |
| Nov 01, 2022 | 124,000.00 | 126,000.00 | 123,500.00 | 124,500.00 | 124,500.00 | 72,726 |
| Oct 31, 2022 | 123,000.00 | 125,500.00 | 122,000.00 | 125,000.00 | 125,000.00 | 97,723 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
