Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
125,000.00-2,000.00 (-1.57%)
At close: 03:30PM KST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022127,500.00127,500.00125,000.00125,000.00125,000.0051,590
Dec 01, 2022128,000.00128,500.00126,500.00127,000.00127,000.0055,536
Nov 30, 2022124,000.00128,500.00123,500.00127,500.00127,500.00258,976
Nov 29, 2022123,500.00124,500.00122,000.00124,000.00124,000.0036,326
Nov 28, 2022124,000.00124,500.00122,000.00122,500.00122,500.0050,317
Nov 25, 2022126,500.00126,500.00123,000.00125,000.00125,000.0064,683
Nov 24, 2022127,000.00127,500.00125,000.00125,500.00125,500.0060,595
Nov 23, 2022127,000.00128,000.00125,500.00126,500.00126,500.0060,028
Nov 22, 2022126,500.00128,000.00126,500.00127,000.00127,000.0042,737
Nov 21, 2022128,500.00129,000.00126,000.00127,000.00127,000.0048,042
Nov 18, 2022127,000.00129,500.00127,000.00127,500.00127,500.0060,183
Nov 17, 2022130,000.00130,500.00127,500.00127,500.00127,500.0068,664
Nov 16, 2022129,000.00130,500.00127,500.00130,500.00130,500.0090,438
Nov 15, 2022129,000.00129,500.00128,000.00129,000.00129,000.0069,503
Nov 14, 2022128,500.00130,000.00127,500.00128,000.00128,000.0084,574
Nov 11, 2022129,000.00130,000.00128,000.00128,500.00128,500.00106,784
Nov 10, 2022126,500.00127,500.00125,500.00127,000.00127,000.00135,686
Nov 09, 2022127,000.00128,000.00126,000.00127,000.00127,000.0094,617
Nov 08, 2022126,500.00127,000.00125,500.00127,000.00127,000.0091,338
Nov 07, 2022125,000.00127,000.00124,500.00126,500.00126,500.0053,575
Nov 04, 2022124,500.00126,000.00123,500.00126,000.00126,000.0055,906
Nov 03, 2022123,000.00127,000.00122,500.00125,000.00125,000.0093,461
Nov 02, 2022123,500.00126,000.00123,000.00125,500.00125,500.0096,724
Nov 01, 2022124,000.00126,000.00123,500.00124,500.00124,500.0072,726
Oct 31, 2022123,000.00125,500.00122,000.00125,000.00125,000.0097,723
Oct 28, 2022122,500.00124,000.00121,500.00122,000.00122,000.0091,641
Oct 27, 2022122,500.00124,000.00121,500.00123,000.00123,000.00165,941
Oct 26, 2022120,500.00123,000.00119,500.00121,500.00121,500.0089,133
Oct 25, 2022120,500.00121,000.00119,500.00120,500.00120,500.0081,781
Oct 24, 2022122,000.00123,000.00119,000.00120,000.00120,000.0084,197
Oct 21, 2022120,500.00121,500.00119,000.00120,000.00120,000.0081,115
Oct 20, 2022118,000.00122,000.00117,500.00120,500.00120,500.00157,474
Oct 19, 2022118,000.00121,000.00117,000.00118,500.00118,500.00108,621
Oct 18, 2022118,000.00118,500.00115,500.00118,000.00118,000.00118,853
Oct 17, 2022116,000.00121,000.00115,000.00117,000.00117,000.00200,040
Oct 14, 2022115,000.00116,000.00114,000.00115,500.00115,500.0084,466
Oct 13, 2022117,000.00117,500.00113,000.00113,000.00113,000.00123,030
Oct 12, 2022114,000.00117,500.00113,500.00117,500.00117,500.0087,684
Oct 11, 2022115,500.00116,500.00113,000.00114,500.00114,500.00107,615
Oct 07, 2022115,000.00118,000.00114,000.00117,000.00117,000.00117,015
Oct 06, 2022117,500.00118,500.00115,500.00116,000.00116,000.00150,255
Oct 05, 2022117,500.00118,000.00116,000.00116,500.00116,500.0089,015
Oct 04, 2022116,000.00117,000.00114,500.00116,500.00116,500.0087,569
Sept 30, 2022116,000.00117,500.00114,000.00115,000.00115,000.00204,309
Sept 29, 2022117,500.00118,500.00115,500.00117,000.00117,000.00107,989
Sept 28, 2022115,500.00118,000.00114,000.00116,000.00116,000.00123,534
Sept 27, 2022114,500.00118,000.00114,500.00117,000.00117,000.00126,647
Sept 26, 2022116,000.00116,500.00114,500.00114,500.00114,500.0099,587
Sept 23, 2022120,000.00120,000.00117,000.00117,500.00117,500.0095,247
Sept 22, 2022120,500.00121,000.00119,000.00120,000.00120,000.0089,740
Sept 21, 2022120,500.00122,500.00120,500.00121,000.00121,000.0083,478
Sept 20, 2022123,000.00123,500.00120,500.00121,500.00121,500.00100,487
Sept 19, 2022123,000.00124,000.00121,000.00121,500.00121,500.0074,290
Sept 16, 2022121,500.00123,000.00121,000.00123,000.00123,000.00159,278
Sept 15, 2022123,500.00124,000.00122,000.00122,000.00122,000.0085,611
Sept 14, 2022122,500.00124,500.00122,000.00123,500.00123,500.0089,248
Sept 13, 2022124,000.00127,000.00124,000.00126,500.00126,500.00106,705
Sept 08, 2022123,500.00124,000.00122,000.00122,500.00122,500.00115,533
Sept 07, 2022124,000.00125,000.00121,000.00122,500.00122,500.00177,671
Sept 06, 2022124,000.00126,000.00124,000.00125,000.00125,000.0075,107
Sept 05, 2022125,500.00126,500.00123,500.00124,000.00124,000.0099,365
Sept 02, 2022126,500.00127,000.00125,500.00125,500.00125,500.0077,896
Sept 01, 2022127,500.00128,500.00126,000.00126,000.00126,000.00116,017
Aug 31, 2022127,000.00129,500.00126,500.00128,500.00128,500.00173,997
Aug 30, 2022126,500.00129,000.00126,000.00128,500.00128,500.00105,444
Aug 29, 2022127,000.00127,000.00125,000.00125,500.00125,500.00173,387
Aug 26, 2022130,500.00131,000.00129,000.00129,500.00129,500.0097,464
Aug 25, 2022129,500.00131,500.00129,000.00131,000.00131,000.00103,149
Aug 24, 2022130,000.00131,000.00129,000.00129,000.00129,000.0099,959
Aug 23, 2022130,000.00131,000.00129,000.00129,500.00129,500.0094,869
Aug 22, 2022133,000.00133,000.00130,500.00130,500.00130,500.0092,347
Aug 19, 2022133,000.00135,000.00132,000.00133,500.00133,500.0086,056
Aug 18, 2022134,500.00135,000.00132,500.00133,000.00133,000.00104,410
Aug 17, 2022134,000.00136,000.00134,000.00134,500.00134,500.0094,369
Aug 16, 2022134,500.00135,500.00133,000.00133,500.00133,500.0099,803
Aug 12, 2022133,500.00135,000.00132,500.00134,000.00134,000.0078,004
Aug 11, 2022131,500.00134,000.00130,500.00134,000.00134,000.00173,809
Aug 10, 2022131,500.00132,500.00129,500.00129,500.00129,500.00128,083
Aug 09, 2022130,500.00132,000.00130,000.00132,000.00132,000.0089,695
Aug 08, 2022133,000.00133,000.00130,000.00131,000.00131,000.00119,745
Aug 05, 2022133,000.00134,000.00132,500.00133,000.00133,000.00129,243
Aug 04, 2022133,500.00133,500.00131,500.00132,500.00132,500.00107,195
Aug 03, 2022132,000.00132,500.00131,500.00132,500.00132,500.0077,265
Aug 02, 2022133,500.00134,000.00131,500.00131,500.00131,500.00105,076
Aug 01, 2022135,000.00136,000.00133,000.00133,500.00133,500.00134,101
Jul 29, 2022136,500.00137,500.00134,000.00136,000.00136,000.00157,479
Jul 28, 2022136,000.00137,000.00134,500.00136,000.00136,000.00135,444
Jul 27, 2022135,000.00136,500.00134,000.00135,500.00135,500.0061,491
Jul 26, 2022135,000.00135,500.00133,500.00135,000.00135,000.0045,219
Jul 25, 2022133,000.00135,500.00133,000.00135,000.00135,000.0068,069
Jul 22, 2022133,500.00135,500.00133,000.00133,500.00133,500.0079,109
Jul 21, 2022131,500.00134,500.00131,000.00134,000.00134,000.0085,528
Jul 20, 2022134,500.00135,000.00131,500.00132,000.00132,000.00108,036
Jul 19, 2022131,500.00133,500.00131,000.00132,000.00132,000.00115,397
Jul 18, 2022131,500.00132,000.00130,000.00131,500.00131,500.0069,915
Jul 15, 2022131,000.00131,500.00127,500.00130,500.00130,500.00196,314
Jul 14, 2022131,000.00132,500.00130,000.00130,500.00130,500.00150,666
Jul 13, 2022130,500.00133,500.00129,000.00133,000.00133,000.00127,764
Jul 12, 2022130,500.00130,500.00130,500.00130,500.00130,500.00-
Jul 11, 2022133,500.00133,500.00130,500.00130,500.00130,500.0064,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...