Samsung SDS Co.,Ltd. (018260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:31AM KST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 153,100.00 | 153,600.00 | 151,100.00 | 151,800.00 | 151,800.00 | 15,626 |
| Apr 23, 2024 | 152,800.00 | 155,000.00 | 150,300.00 | 152,000.00 | 152,000.00 | 115,243 |
| Apr 22, 2024 | 150,200.00 | 151,000.00 | 147,600.00 | 150,900.00 | 150,900.00 | 107,718 |
| Apr 19, 2024 | 146,100.00 | 148,600.00 | 144,500.00 | 147,400.00 | 147,400.00 | 150,716 |
| Apr 18, 2024 | 146,800.00 | 150,800.00 | 146,300.00 | 149,600.00 | 149,600.00 | 141,450 |
| Apr 17, 2024 | 148,200.00 | 148,300.00 | 145,400.00 | 145,400.00 | 145,400.00 | 94,958 |
| Apr 16, 2024 | 146,500.00 | 148,900.00 | 145,000.00 | 147,300.00 | 147,300.00 | 94,037 |
| Apr 15, 2024 | 151,000.00 | 151,000.00 | 147,000.00 | 147,900.00 | 147,900.00 | 91,551 |
| Apr 12, 2024 | 149,500.00 | 152,000.00 | 148,200.00 | 151,400.00 | 151,400.00 | 100,197 |
| Apr 11, 2024 | 151,200.00 | 151,900.00 | 148,500.00 | 151,100.00 | 151,100.00 | 194,810 |
| Apr 09, 2024 | 156,600.00 | 157,500.00 | 152,900.00 | 154,700.00 | 154,700.00 | 84,490 |
| Apr 08, 2024 | 155,700.00 | 157,200.00 | 154,800.00 | 155,100.00 | 155,100.00 | 82,915 |
| Apr 05, 2024 | 156,000.00 | 157,200.00 | 154,100.00 | 155,500.00 | 155,500.00 | 99,687 |
| Apr 04, 2024 | 157,500.00 | 158,500.00 | 155,800.00 | 157,200.00 | 157,200.00 | 63,834 |
| Apr 03, 2024 | 159,500.00 | 159,500.00 | 155,600.00 | 155,600.00 | 155,600.00 | 161,816 |
| Apr 02, 2024 | 165,200.00 | 165,200.00 | 159,500.00 | 160,400.00 | 160,400.00 | 133,491 |
| Apr 01, 2024 | 165,300.00 | 171,800.00 | 165,000.00 | 165,400.00 | 165,400.00 | 176,487 |
| Mar 29, 2024 | 164,400.00 | 167,000.00 | 162,500.00 | 163,500.00 | 163,500.00 | 126,993 |
| Mar 28, 2024 | 159,500.00 | 165,500.00 | 158,300.00 | 163,600.00 | 163,600.00 | 197,355 |
| Mar 27, 2024 | 157,500.00 | 160,200.00 | 157,400.00 | 159,900.00 | 159,900.00 | 168,465 |
| Mar 26, 2024 | 157,200.00 | 160,400.00 | 155,600.00 | 159,200.00 | 159,200.00 | 151,418 |
| Mar 25, 2024 | 158,200.00 | 158,300.00 | 154,700.00 | 155,400.00 | 155,400.00 | 116,681 |
| Mar 22, 2024 | 156,800.00 | 160,400.00 | 156,800.00 | 158,100.00 | 158,100.00 | 95,535 |
| Mar 21, 2024 | 160,200.00 | 160,700.00 | 155,300.00 | 158,200.00 | 158,200.00 | 200,943 |
| Mar 20, 2024 | 159,600.00 | 163,000.00 | 157,000.00 | 158,500.00 | 158,500.00 | 128,564 |
| Mar 19, 2024 | 156,700.00 | 161,500.00 | 156,500.00 | 158,000.00 | 158,000.00 | 130,764 |
| Mar 18, 2024 | 158,400.00 | 158,400.00 | 155,900.00 | 157,000.00 | 157,000.00 | 75,291 |
| Mar 15, 2024 | 158,500.00 | 159,200.00 | 155,500.00 | 157,700.00 | 157,700.00 | 173,248 |
| Mar 14, 2024 | 160,800.00 | 162,500.00 | 157,000.00 | 157,300.00 | 157,300.00 | 238,653 |
| Mar 13, 2024 | 162,200.00 | 166,000.00 | 161,000.00 | 161,500.00 | 161,500.00 | 122,477 |
| Mar 12, 2024 | 163,500.00 | 164,400.00 | 160,000.00 | 160,600.00 | 160,600.00 | 109,341 |
| Mar 11, 2024 | 160,700.00 | 163,500.00 | 159,900.00 | 161,600.00 | 161,600.00 | 72,540 |
| Mar 08, 2024 | 158,400.00 | 165,700.00 | 157,500.00 | 161,700.00 | 161,700.00 | 181,398 |
| Mar 07, 2024 | 156,200.00 | 157,800.00 | 154,600.00 | 156,500.00 | 156,500.00 | 88,114 |
| Mar 06, 2024 | 157,700.00 | 157,900.00 | 153,200.00 | 155,800.00 | 155,800.00 | 100,906 |
| Mar 05, 2024 | 157,500.00 | 160,400.00 | 157,500.00 | 158,000.00 | 158,000.00 | 76,940 |
| Mar 04, 2024 | 161,500.00 | 161,900.00 | 158,200.00 | 158,500.00 | 158,500.00 | 96,422 |
| Feb 29, 2024 | 158,200.00 | 162,400.00 | 156,900.00 | 160,000.00 | 160,000.00 | 179,135 |
| Feb 28, 2024 | 163,200.00 | 163,200.00 | 155,200.00 | 159,800.00 | 159,800.00 | 169,119 |
| Feb 27, 2024 | 169,000.00 | 169,100.00 | 160,600.00 | 161,200.00 | 161,200.00 | 147,817 |
| Feb 26, 2024 | 168,200.00 | 171,900.00 | 166,500.00 | 168,000.00 | 168,000.00 | 141,047 |
| Feb 23, 2024 | 171,000.00 | 173,000.00 | 167,200.00 | 168,900.00 | 168,900.00 | 178,957 |
| Feb 22, 2024 | 159,900.00 | 171,100.00 | 157,100.00 | 170,100.00 | 170,100.00 | 352,979 |
| Feb 21, 2024 | 160,000.00 | 161,800.00 | 158,000.00 | 159,200.00 | 159,200.00 | 82,206 |
| Feb 20, 2024 | 163,100.00 | 164,800.00 | 157,500.00 | 158,500.00 | 158,500.00 | 140,850 |
| Feb 19, 2024 | 157,600.00 | 165,500.00 | 157,500.00 | 163,100.00 | 163,100.00 | 222,491 |
| Feb 16, 2024 | 152,000.00 | 161,200.00 | 151,800.00 | 157,600.00 | 157,600.00 | 286,822 |
| Feb 15, 2024 | 152,100.00 | 152,300.00 | 149,700.00 | 150,000.00 | 150,000.00 | 82,352 |
| Feb 14, 2024 | 152,200.00 | 152,400.00 | 148,000.00 | 150,500.00 | 150,500.00 | 158,802 |
| Feb 13, 2024 | 154,000.00 | 156,700.00 | 152,900.00 | 153,200.00 | 153,200.00 | 106,734 |
| Feb 08, 2024 | 156,000.00 | 156,700.00 | 152,700.00 | 153,000.00 | 153,000.00 | 150,404 |
| Feb 07, 2024 | 158,500.00 | 159,400.00 | 154,200.00 | 155,100.00 | 155,100.00 | 109,112 |
| Feb 06, 2024 | 156,200.00 | 158,000.00 | 155,300.00 | 156,600.00 | 156,600.00 | 80,393 |
| Feb 05, 2024 | 159,900.00 | 159,900.00 | 155,800.00 | 157,200.00 | 157,200.00 | 142,857 |
| Feb 02, 2024 | 153,300.00 | 161,400.00 | 153,100.00 | 160,200.00 | 160,200.00 | 202,024 |
| Feb 01, 2024 | 150,900.00 | 156,100.00 | 150,000.00 | 154,800.00 | 154,800.00 | 305,166 |
| Jan 31, 2024 | 151,300.00 | 153,400.00 | 150,600.00 | 152,000.00 | 152,000.00 | 106,186 |
| Jan 30, 2024 | 154,100.00 | 154,500.00 | 149,700.00 | 152,400.00 | 152,400.00 | 132,429 |
| Jan 29, 2024 | 157,500.00 | 157,500.00 | 150,800.00 | 153,100.00 | 153,100.00 | 242,381 |
| Jan 26, 2024 | 158,900.00 | 161,400.00 | 157,700.00 | 157,800.00 | 157,800.00 | 154,445 |
| Jan 25, 2024 | 157,700.00 | 160,400.00 | 155,000.00 | 157,400.00 | 157,400.00 | 147,219 |
| Jan 24, 2024 | 162,200.00 | 162,500.00 | 153,600.00 | 158,600.00 | 158,600.00 | 261,432 |
| Jan 23, 2024 | 165,800.00 | 166,100.00 | 162,100.00 | 163,500.00 | 163,500.00 | 98,794 |
| Jan 22, 2024 | 166,700.00 | 168,100.00 | 162,900.00 | 164,700.00 | 164,700.00 | 181,631 |
| Jan 19, 2024 | 167,900.00 | 170,300.00 | 165,100.00 | 166,600.00 | 166,600.00 | 139,355 |
| Jan 18, 2024 | 165,000.00 | 168,400.00 | 164,300.00 | 166,700.00 | 166,700.00 | 130,704 |
| Jan 17, 2024 | 169,400.00 | 172,000.00 | 164,600.00 | 165,100.00 | 165,100.00 | 163,291 |
| Jan 16, 2024 | 170,600.00 | 171,400.00 | 166,600.00 | 167,700.00 | 167,700.00 | 160,296 |
| Jan 15, 2024 | 169,900.00 | 171,800.00 | 168,000.00 | 171,500.00 | 171,500.00 | 33,289 |
| Jan 12, 2024 | 166,500.00 | 171,500.00 | 165,600.00 | 169,900.00 | 169,900.00 | 241,438 |
| Jan 11, 2024 | 168,500.00 | 170,200.00 | 164,100.00 | 166,000.00 | 166,000.00 | 1,948,167 |
| Jan 10, 2024 | 168,400.00 | 172,500.00 | 168,400.00 | 171,500.00 | 171,500.00 | 150,945 |
| Jan 09, 2024 | 172,600.00 | 172,700.00 | 168,200.00 | 168,200.00 | 168,200.00 | 129,022 |
| Jan 08, 2024 | 163,500.00 | 172,900.00 | 162,500.00 | 169,800.00 | 169,800.00 | 234,304 |
| Jan 05, 2024 | 163,800.00 | 164,600.00 | 160,700.00 | 162,100.00 | 162,100.00 | 64,571 |
| Jan 04, 2024 | 163,000.00 | 166,000.00 | 162,000.00 | 164,800.00 | 164,800.00 | 97,291 |
| Jan 03, 2024 | 168,200.00 | 169,000.00 | 163,100.00 | 163,500.00 | 163,500.00 | 157,487 |
| Jan 02, 2024 | 168,400.00 | 171,600.00 | 166,900.00 | 169,600.00 | 169,600.00 | 93,766 |
| Dec 28, 2023 | 168,700.00 | 170,100.00 | 164,900.00 | 170,000.00 | 170,000.00 | 140,618 |
| Dec 27, 2023 | 168,700.00 | 170,200.00 | 165,200.00 | 168,700.00 | 168,700.00 | 117,843 |
| Dec 27, 2023 | 2700 Dividend | |||||
| Dec 26, 2023 | 172,000.00 | 172,800.00 | 168,300.00 | 169,900.00 | 167,200.00 | 111,676 |
| Dec 22, 2023 | 168,400.00 | 173,000.00 | 166,400.00 | 171,700.00 | 168,971.41 | 146,459 |
| Dec 21, 2023 | 166,500.00 | 167,700.00 | 165,600.00 | 167,700.00 | 165,034.97 | 58,984 |
| Dec 20, 2023 | 167,800.00 | 169,000.00 | 166,200.00 | 167,700.00 | 165,034.97 | 103,463 |
| Dec 19, 2023 | 167,300.00 | 167,900.00 | 165,200.00 | 166,700.00 | 164,050.86 | 81,004 |
| Dec 18, 2023 | 164,100.00 | 169,400.00 | 163,200.00 | 168,000.00 | 165,330.20 | 152,372 |
| Dec 15, 2023 | 170,500.00 | 170,800.00 | 164,500.00 | 164,800.00 | 162,181.05 | 245,012 |
| Dec 14, 2023 | 173,800.00 | 174,000.00 | 167,800.00 | 170,500.00 | 167,790.47 | 285,313 |
| Dec 13, 2023 | 172,200.00 | 173,000.00 | 170,200.00 | 172,000.00 | 169,266.63 | 111,313 |
| Dec 12, 2023 | 172,000.00 | 173,300.00 | 170,600.00 | 170,600.00 | 167,888.88 | 114,638 |
| Dec 11, 2023 | 167,000.00 | 172,200.00 | 166,800.00 | 172,000.00 | 169,266.63 | 243,921 |
| Dec 08, 2023 | 163,300.00 | 167,600.00 | 161,400.00 | 165,600.00 | 162,968.34 | 124,822 |
| Dec 07, 2023 | 162,300.00 | 164,500.00 | 160,100.00 | 163,300.00 | 160,704.89 | 124,737 |
| Dec 06, 2023 | 165,800.00 | 166,400.00 | 162,600.00 | 163,800.00 | 161,196.94 | 121,663 |
| Dec 05, 2023 | 162,800.00 | 166,900.00 | 161,200.00 | 165,800.00 | 163,165.16 | 145,104 |
| Dec 04, 2023 | 168,500.00 | 169,100.00 | 162,400.00 | 163,700.00 | 161,098.53 | 196,288 |
| Dec 01, 2023 | 167,900.00 | 169,200.00 | 163,900.00 | 168,500.00 | 165,822.25 | 216,984 |
| Nov 30, 2023 | 166,100.00 | 168,600.00 | 165,500.00 | 168,400.00 | 165,723.84 | 310,207 |
| Nov 29, 2023 | 159,600.00 | 166,800.00 | 159,400.00 | 166,200.00 | 163,558.80 | 451,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.