Samsung SDS Co Ltd (018260.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 230000.00 | 235500.00 | 219000.00 | 221500.00 | -4.73% | 353,650 |
| 2026-08-06 | 226500.00 | 236000.00 | 224000.00 | 232500.00 | +0.87% | 360,459 |
| 2026-08-05 | 220500.00 | 233000.00 | 214500.00 | 230500.00 | +5.01% | 375,539 |
| 2026-08-04 | 208500.00 | 220000.00 | 203500.00 | 219500.00 | +8.13% | 409,886 |
| 2026-08-03 | 203000.00 | 204000.00 | 198000.00 | 203000.00 | -1.46% | 249,490 |
| 2026-07-31 | 212000.00 | 213250.00 | 200000.00 | 206000.00 | +3.67% | 446,473 |
| 2026-07-30 | 197300.00 | 209500.00 | 197000.00 | 198700.00 | +0.71% | 398,107 |
| 2026-07-29 | 201000.00 | 214000.00 | 190000.00 | 197300.00 | -1.60% | 513,738 |
| 2026-07-28 | 210500.00 | 214000.00 | 198600.00 | 200500.00 | -7.82% | 319,894 |
| 2026-07-27 | 223500.00 | 226000.00 | 207000.00 | 217500.00 | +3.82% | 537,015 |
| 2026-07-24 | 214000.00 | 216000.00 | 201500.00 | 209500.00 | -3.90% | 232,503 |
| 2026-07-23 | 201000.00 | 218500.00 | 198800.00 | 218000.00 | +11.22% | 402,845 |
| 2026-07-22 | 196000.00 | 205000.00 | 195700.00 | 196000.00 | +2.35% | 231,372 |
| 2026-07-21 | 186500.00 | 193200.00 | 183500.00 | 191500.00 | +3.07% | 231,524 |
| 2026-07-20 | 191100.00 | 193000.00 | 184200.00 | 185800.00 | -6.77% | 235,833 |
| 2026-07-16 | 194400.00 | 201500.00 | 193500.00 | 199300.00 | +0.00% | 235,615 |
| 2026-07-15 | 197300.00 | 201500.00 | 195500.00 | 199300.00 | +3.26% | 233,047 |
| 2026-07-14 | 191900.00 | 197400.00 | 186500.00 | 193000.00 | +1.47% | 285,009 |
| 2026-07-13 | 199700.00 | 203000.00 | 189100.00 | 190200.00 | -4.71% | 271,934 |
| 2026-07-10 | 194500.00 | 204000.00 | 194500.00 | 199600.00 | +6.00% | 263,246 |
| 2026-07-09 | 194500.00 | 196200.00 | 186100.00 | 188300.00 | -3.09% | 304,373 |
| 2026-07-08 | 203500.00 | 206000.00 | 190300.00 | 194300.00 | -5.22% | 309,607 |
| 2026-07-07 | 193400.00 | 209000.00 | 192500.00 | 205000.00 | +6.05% | 546,343 |
| 2026-07-06 | 197800.00 | 199000.00 | 190000.00 | 193300.00 | -1.07% | 223,806 |
| 2026-07-03 | 199500.00 | 199500.00 | 183000.00 | 195400.00 | -3.03% | 378,850 |
| 2026-07-02 | 203500.00 | 215500.00 | 198800.00 | 201500.00 | +2.08% | 674,515 |
| 2026-07-01 | 195200.00 | 199300.00 | 190100.00 | 197400.00 | +3.46% | 260,145 |
| 2026-06-30 | 200000.00 | 201500.00 | 189500.00 | 190800.00 | -3.98% | 307,882 |
| 2026-06-29 | 198800.00 | 203500.00 | 189200.00 | 198700.00 | +4.63% | 485,581 |
| 2026-06-26 | 204500.00 | 205500.00 | 182000.00 | 189900.00 | -0.37% | 880,781 |
| 2026-06-25 | 196100.00 | 198300.00 | 190000.00 | 190600.00 | +0.42% | 282,655 |
| 2026-06-24 | 191700.00 | 194600.00 | 186100.00 | 189800.00 | -0.94% | 367,985 |
| 2026-06-23 | 206500.00 | 210500.00 | 191500.00 | 191600.00 | -8.11% | 507,647 |
| 2026-06-22 | 220000.00 | 224000.00 | 207500.00 | 208500.00 | -1.65% | 297,725 |
| 2026-06-19 | 218500.00 | 219000.00 | 205000.00 | 212000.00 | -4.07% | 517,235 |
| 2026-06-18 | 229000.00 | 229500.00 | 217000.00 | 221000.00 | -4.95% | 425,475 |
| 2026-06-17 | 231500.00 | 236500.00 | 225000.00 | 232500.00 | -2.31% | 245,970 |
| 2026-06-16 | 244500.00 | 244500.00 | 235000.00 | 238000.00 | -0.63% | 287,341 |
| 2026-06-15 | 245500.00 | 250000.00 | 238500.00 | 239500.00 | +1.05% | 343,440 |
| 2026-06-12 | 239000.00 | 247750.00 | 230500.00 | 237000.00 | +3.27% | 692,880 |
| 2026-06-11 | 214500.00 | 230000.00 | 211000.00 | 229500.00 | +2.00% | 644,744 |
| 2026-06-10 | 237500.00 | 245500.00 | 217500.00 | 225000.00 | -10.89% | 112 |
| 2026-06-09 | 259500.00 | 262000.00 | 226000.00 | 252500.00 | +6.99% | 1,111,312 |
| 2026-06-08 | 217500.00 | 244000.00 | 217500.00 | 236000.00 | -6.53% | 676,486 |
| 2026-06-05 | 254000.00 | 262500.00 | 242500.00 | 252500.00 | -5.78% | 611,726 |
| 2026-06-04 | 272500.00 | 278000.00 | 260500.00 | 268000.00 | -10.82% | 831,325 |
| 2026-06-02 | 310500.00 | 322500.00 | 284500.00 | 300500.00 | -16.99% | 2,032,779 |
| 2026-06-01 | 323000.00 | 388500.00 | 314000.00 | 362000.00 | +21.07% | 2,957,725 |
| 2026-05-29 | 266000.00 | 321500.00 | 258000.00 | 299000.00 | +20.32% | 3,883,357 |
| 2026-05-28 | 251500.00 | 254000.00 | 238000.00 | 248500.00 | -4.97% | 1,432,832 |
| 2026-05-27 | 203000.00 | 261500.00 | 201500.00 | 261500.00 | +29.78% | 3,130,289 |
| 2026-05-26 | 198400.00 | 205500.00 | 193500.00 | 201500.00 | +3.49% | 597,195 |
| 2026-05-22 | 187000.00 | 199300.00 | 183500.00 | 194700.00 | +5.07% | 638,590 |
| 2026-05-21 | 170400.00 | 191000.00 | 170300.00 | 185300.00 | +12.44% | 548,521 |
| 2026-05-20 | 169400.00 | 172900.00 | 161600.00 | 164800.00 | -3.63% | 368,587 |
| 2026-05-19 | 178700.00 | 179100.00 | 168300.00 | 171000.00 | -5.32% | 461,703 |
| 2026-05-18 | 189000.00 | 189000.00 | 173500.00 | 180600.00 | -4.44% | 599,783 |
| 2026-05-15 | 185500.00 | 212000.00 | 181900.00 | 189000.00 | +3.34% | 1,871,174 |
| 2026-05-14 | 180200.00 | 188300.00 | 178400.00 | 182900.00 | +2.01% | 593,433 |
| 2026-05-13 | 175100.00 | 180200.00 | 171200.00 | 179300.00 | +0.00% | 484,515 |
| 2026-05-12 | 193000.00 | 193700.00 | 173800.00 | 179300.00 | +3.22% | 1,025,780 |
| 2026-05-11 | 176500.00 | 176600.00 | 172500.00 | 173700.00 | -0.97% | 293,695 |
| 2026-05-08 | 175600.00 | 178400.00 | 172500.00 | 175400.00 | -0.68% | 279,441 |
| 2026-05-07 | 172500.00 | 177700.00 | 168300.00 | 176600.00 | +3.88% | 427,920 |
| 2026-05-06 | 170200.00 | 175500.00 | 167800.00 | 170000.00 | +1.86% | 478,921 |
| 2026-05-04 | 170100.00 | 170100.00 | 166600.00 | 166900.00 | +0.42% | 179,036 |
| 2026-04-30 | 170700.00 | 170800.00 | 166000.00 | 166200.00 | -2.35% | 259,977 |
| 2026-04-29 | 172700.00 | 172800.00 | 169300.00 | 170200.00 | -1.33% | 200,023 |
| 2026-04-28 | 171400.00 | 177300.00 | 171300.00 | 172500.00 | +1.59% | 373,476 |
| 2026-04-27 | 171800.00 | 171800.00 | 169200.00 | 169800.00 | +0.00% | 209,120 |
| 2026-04-24 | 177300.00 | 177400.00 | 169200.00 | 169800.00 | -4.82% | 591,907 |
| 2026-04-23 | 184500.00 | 186200.00 | 170000.00 | 178400.00 | -0.94% | 561,285 |
| 2026-04-22 | 180800.00 | 181800.00 | 178500.00 | 180100.00 | -0.06% | 237,449 |
| 2026-04-21 | 181200.00 | 182500.00 | 176500.00 | 180200.00 | +0.22% | 285,741 |
| 2026-04-20 | 182400.00 | 185800.00 | 179400.00 | 179800.00 | -1.48% | 308,217 |
| 2026-04-17 | 186700.00 | 188000.00 | 181000.00 | 182500.00 | -4.45% | 320,084 |
| 2026-04-16 | 194000.00 | 194000.00 | 182000.00 | 191000.00 | +6.94% | 1,002,550 |
| 2026-04-15 | 166200.00 | 183800.00 | 166100.00 | 178600.00 | +17.89% | 1,439,554 |
| 2026-04-14 | 150800.00 | 151800.00 | 150100.00 | 151500.00 | +1.88% | 124,110 |
| 2026-04-13 | 147300.00 | 149600.00 | 146100.00 | 148700.00 | +0.00% | 163,184 |
| 2026-04-10 | 150000.00 | 151400.00 | 147200.00 | 148700.00 | +0.27% | 226,783 |
| 2026-04-09 | 153100.00 | 153300.00 | 148300.00 | 148300.00 | -3.70% | 416,744 |
| 2026-04-08 | 157000.00 | 158400.00 | 153000.00 | 154000.00 | +1.78% | 239,712 |
| 2026-04-07 | 152500.00 | 153500.00 | 150300.00 | 151300.00 | -0.72% | 118,637 |
| 2026-04-06 | 153000.00 | 154100.00 | 151050.00 | 152400.00 | +0.13% | 88,740 |
| 2026-04-03 | 152400.00 | 153500.00 | 151200.00 | 152200.00 | +1.06% | 102,685 |
| 2026-04-02 | 156300.00 | 156500.00 | 149300.00 | 150600.00 | -3.46% | 209,660 |
| 2026-04-01 | 156300.00 | 156700.00 | 152500.00 | 156000.00 | +3.93% | 167,274 |
| 2026-03-31 | 151800.00 | 153800.00 | 149300.00 | 150100.00 | -2.09% | 201,404 |
| 2026-03-30 | 150700.00 | 154000.00 | 149900.00 | 153300.00 | -1.92% | 105,264 |
| 2026-03-27 | 153700.00 | 156600.00 | 151700.00 | 156300.00 | +0.13% | 113,250 |
| 2026-03-26 | 160700.00 | 160700.00 | 154800.00 | 156100.00 | -2.13% | 136,727 |
| 2026-03-25 | 159900.00 | 161200.00 | 157500.00 | 159500.00 | +1.53% | 130,458 |
| 2026-03-24 | 158800.00 | 158800.00 | 152400.00 | 157100.00 | +3.08% | 91,422 |
| 2026-03-23 | 158100.00 | 158600.00 | 152200.00 | 152400.00 | -6.27% | 158,770 |
| 2026-03-20 | 162700.00 | 164400.00 | 161600.00 | 162600.00 | +0.68% | 181,224 |
| 2026-03-19 | 162500.00 | 164200.00 | 160400.00 | 161500.00 | -3.35% | 161,856 |
| 2026-03-18 | 165700.00 | 168200.00 | 164500.00 | 167100.00 | +2.39% | 172,711 |
| 2026-03-17 | 161900.00 | 164700.00 | 161400.00 | 163200.00 | +2.97% | 190,231 |
| 2026-03-16 | 160800.00 | 161800.00 | 158200.00 | 158500.00 | -1.49% | 112,652 |
| 2026-03-13 | 158400.00 | 163400.00 | 157800.00 | 160900.00 | -0.68% | 166,983 |
| 2026-03-12 | 163500.00 | 165000.00 | 161600.00 | 162000.00 | -0.92% | 312,158 |
| 2026-03-11 | 166600.00 | 168500.00 | 162200.00 | 163500.00 | +0.62% | 184,512 |
| 2026-03-10 | 165500.00 | 166000.00 | 159400.00 | 162500.00 | +2.46% | 262,631 |
| 2026-03-09 | 155600.00 | 159400.00 | 155000.00 | 158600.00 | -3.23% | 252,096 |
| 2026-03-06 | 163500.00 | 167400.00 | 160500.00 | 163900.00 | -1.80% | 232,640 |
| 2026-03-05 | 166600.00 | 170300.00 | 163800.00 | 166900.00 | +6.85% | 323,081 |
| 2026-03-04 | 172000.00 | 173600.00 | 155200.00 | 156200.00 | -12.05% | 482,591 |
| 2026-03-03 | 192000.00 | 192300.00 | 177200.00 | 177600.00 | -8.92% | 369,574 |
| 2026-02-27 | 190800.00 | 196900.00 | 188600.00 | 195000.00 | +1.93% | 567,597 |
| 2026-02-26 | 180300.00 | 194600.00 | 180200.00 | 191300.00 | +7.05% | 704,189 |
| 2026-02-25 | 175600.00 | 179800.00 | 173200.00 | 178700.00 | +2.29% | 318,940 |
| 2026-02-24 | 175100.00 | 175600.00 | 173100.00 | 174700.00 | -0.51% | 188,008 |
| 2026-02-23 | 174100.00 | 176500.00 | 173200.00 | 175600.00 | +1.92% | 235,312 |
| 2026-02-20 | 171700.00 | 175000.00 | 171400.00 | 172300.00 | +0.41% | 279,236 |
| 2026-02-19 | 170800.00 | 172500.00 | 170500.00 | 171600.00 | +0.70% | 155,835 |
| 2026-02-13 | 170800.00 | 171800.00 | 168900.00 | 170400.00 | -1.22% | 126,919 |
| 2026-02-12 | 172400.00 | 172500.00 | 169900.00 | 172500.00 | +0.47% | 159,143 |
| 2026-02-11 | 170700.00 | 174300.00 | 168800.00 | 171700.00 | +1.18% | 202,840 |
| 2026-02-10 | 169500.00 | 171000.00 | 168800.00 | 169700.00 | +1.13% | 149,358 |
| 2026-02-09 | 169000.00 | 170400.00 | 166100.00 | 167800.00 | +1.39% | 138,816 |
| 2026-02-06 | 164500.00 | 165700.00 | 160600.00 | 165500.00 | -1.66% | 185,610 |
| 2026-02-05 | 170900.00 | 172800.00 | 167800.00 | 168300.00 | -2.55% | 149,153 |
| 2026-02-04 | 171200.00 | 172700.00 | 169900.00 | 172700.00 | +0.82% | 149,462 |
| 2026-02-03 | 170300.00 | 171500.00 | 169000.00 | 171300.00 | +2.03% | 171,342 |
| 2026-02-02 | 172500.00 | 172500.00 | 165300.00 | 167900.00 | -3.00% | 228,079 |
| 2026-01-30 | 175000.00 | 176800.00 | 172500.00 | 173100.00 | -2.20% | 260,956 |
| 2026-01-29 | 176500.00 | 177650.00 | 171900.00 | 177000.00 | +0.28% | 274,938 |
| 2026-01-28 | 180500.00 | 180500.00 | 175000.00 | 176500.00 | +0.00% | 278,522 |
| 2026-01-27 | 174700.00 | 181000.00 | 174600.00 | 176500.00 | +2.50% | 361,107 |
| 2026-01-26 | 175000.00 | 176400.00 | 171500.00 | 172200.00 | -1.32% | 271,684 |
| 2026-01-23 | 171000.00 | 176900.00 | 169500.00 | 174500.00 | +3.13% | 441,588 |
| 2026-01-22 | 179700.00 | 180900.00 | 169200.00 | 169200.00 | -4.24% | 583,183 |
| 2026-01-21 | 175200.00 | 177200.00 | 173600.00 | 176700.00 | -1.72% | 162,877 |
| 2026-01-20 | 182100.00 | 184300.00 | 179000.00 | 179800.00 | -2.23% | 230,777 |
| 2026-01-19 | 181200.00 | 187700.00 | 181100.00 | 183900.00 | +2.17% | 222,724 |
| 2026-01-16 | 178200.00 | 184200.00 | 177100.00 | 180000.00 | +2.92% | 369,555 |
| 2026-01-15 | 181000.00 | 181000.00 | 172900.00 | 174900.00 | -3.21% | 335,447 |
| 2026-01-14 | 182300.00 | 182500.00 | 179100.00 | 180700.00 | -1.09% | 150,858 |
| 2026-01-13 | 176800.00 | 184200.00 | 176500.00 | 182700.00 | +4.28% | 288,995 |
| 2026-01-12 | 173100.00 | 175200.00 | 172200.00 | 175200.00 | +1.45% | 140,954 |
| 2026-01-09 | 175500.00 | 175700.00 | 171300.00 | 172700.00 | -1.60% | 124,349 |
| 2026-01-08 | 176600.00 | 177700.00 | 173800.00 | 175500.00 | -1.24% | 154,488 |
| 2026-01-07 | 179100.00 | 180500.00 | 174600.00 | 177700.00 | -1.88% | 199,907 |
| 2026-01-06 | 177200.00 | 182000.00 | 176400.00 | 181100.00 | +2.26% | 217,071 |
| 2026-01-05 | 175300.00 | 178000.00 | 174500.00 | 177100.00 | +1.14% | 148,516 |
| 2026-01-02 | 171300.00 | 176800.00 | 165900.00 | 175100.00 | +2.10% | 193,490 |
| 2025-12-30 | 170600.00 | 171500.00 | 169500.00 | 171500.00 | +0.00% | 127,083 |
| 2025-12-29 | 168800.00 | 171500.00 | 168200.00 | 171500.00 | +0.53% | 80,341 |
| 2025-12-26 | 169300.00 | 171800.00 | 169000.00 | 170600.00 | +0.65% | 98,399 |
| 2025-12-24 | 169800.00 | 171100.00 | 168800.00 | 169500.00 | -0.12% | 82,197 |
| 2025-12-23 | 170000.00 | 171400.00 | 168600.00 | 169700.00 | -0.12% | 110,779 |
| 2025-12-22 | 173100.00 | 173100.00 | 167400.00 | 169900.00 | -1.11% | 152,243 |
| 2025-12-19 | 171500.00 | 171800.00 | 167500.00 | 171800.00 | +1.12% | 125,390 |
| 2025-12-18 | 170200.00 | 170800.00 | 168200.00 | 169900.00 | -1.45% | 66,301 |
| 2025-12-17 | 173400.00 | 173500.00 | 170900.00 | 172400.00 | -0.17% | 83,993 |
| 2025-12-16 | 174300.00 | 175200.00 | 172000.00 | 172700.00 | -0.80% | 107,024 |
| 2025-12-15 | 173000.00 | 175200.00 | 171900.00 | 174100.00 | -0.91% | 83,468 |
| 2025-12-12 | 175500.00 | 176600.00 | 173500.00 | 175700.00 | +0.75% | 115,191 |
| 2025-12-11 | 174900.00 | 176200.00 | 173300.00 | 174400.00 | +0.52% | 153,402 |
| 2025-12-10 | 177900.00 | 177900.00 | 172800.00 | 173500.00 | -1.92% | 110,053 |
| 2025-12-09 | 175000.00 | 176900.00 | 174000.00 | 176900.00 | +1.32% | 119,909 |
| 2025-12-08 | 176700.00 | 176800.00 | 171600.00 | 174600.00 | -0.80% | 146,518 |
| 2025-12-05 | 177000.00 | 178000.00 | 174700.00 | 176000.00 | -0.85% | 174,146 |
| 2025-12-04 | 171000.00 | 181100.00 | 170800.00 | 177500.00 | +3.14% | 242,888 |
| 2025-12-03 | 171000.00 | 176400.00 | 169100.00 | 172100.00 | +0.76% | 161,188 |
| 2025-12-02 | 170300.00 | 172600.00 | 169300.00 | 170800.00 | +0.65% | 135,017 |
| 2025-12-01 | 169600.00 | 171100.00 | 168500.00 | 169700.00 | +0.71% | 84,800 |
| 2025-11-28 | 170200.00 | 170900.00 | 167300.00 | 168500.00 | -0.47% | 100,963 |
| 2025-11-27 | 170000.00 | 171400.00 | 168300.00 | 169300.00 | +0.00% | 128,923 |
| 2025-11-26 | 169800.00 | 171100.00 | 165500.00 | 169300.00 | +0.89% | 177,714 |
| 2025-11-25 | 169000.00 | 169900.00 | 166900.00 | 167800.00 | +0.60% | 100,784 |
| 2025-11-24 | 170900.00 | 172000.00 | 165900.00 | 166800.00 | -1.30% | 196,482 |
| 2025-11-21 | 165100.00 | 170000.00 | 163500.00 | 169000.00 | +0.36% | 148,050 |
| 2025-11-20 | 167100.00 | 170200.00 | 166400.00 | 168400.00 | +2.56% | 171,199 |
| 2025-11-19 | 164700.00 | 165000.00 | 161000.00 | 164200.00 | +0.67% | 204,154 |
| 2025-11-18 | 166600.00 | 167800.00 | 162700.00 | 163100.00 | -3.03% | 157,782 |
| 2025-11-17 | 170300.00 | 170400.00 | 165500.00 | 168200.00 | +0.36% | 121,397 |
| 2025-11-14 | 169100.00 | 169700.00 | 167100.00 | 167600.00 | -2.90% | 159,355 |
| 2025-11-13 | 175000.00 | 175100.00 | 172300.00 | 172600.00 | -1.54% | 203,332 |
| 2025-11-12 | 173600.00 | 176200.00 | 172800.00 | 175300.00 | +1.15% | 148,897 |
| 2025-11-11 | 175200.00 | 177900.00 | 172100.00 | 173300.00 | -0.80% | 180,784 |
| 2025-11-10 | 171100.00 | 176500.00 | 170000.00 | 174700.00 | +3.50% | 181,800 |
| 2025-11-07 | 169800.00 | 172800.00 | 166200.00 | 168800.00 | -2.43% | 155,672 |
| 2025-11-06 | 180500.00 | 180700.00 | 171500.00 | 173000.00 | -2.70% | 239,567 |
| 2025-11-05 | 185800.00 | 185800.00 | 174400.00 | 177800.00 | -5.83% | 394,334 |
| 2025-11-04 | 183400.00 | 193000.00 | 182100.00 | 188800.00 | +3.96% | 759,722 |
| 2025-11-03 | 189100.00 | 195000.00 | 180000.00 | 181600.00 | -0.77% | 491,172 |
| 2025-10-31 | 170000.00 | 189400.00 | 169500.00 | 183000.00 | +8.67% | 678,492 |
| 2025-10-30 | 178800.00 | 178900.00 | 165800.00 | 168400.00 | -6.70% | 410,966 |
| 2025-10-29 | 171800.00 | 183400.00 | 170000.00 | 180500.00 | +6.55% | 533,210 |
| 2025-10-28 | 172000.00 | 172000.00 | 169000.00 | 169400.00 | -1.91% | 132,063 |
| 2025-10-27 | 169900.00 | 175300.00 | 169800.00 | 172700.00 | +2.80% | 225,458 |
| 2025-10-24 | 165500.00 | 169200.00 | 164500.00 | 168000.00 | +2.63% | 143,712 |
| 2025-10-23 | 166400.00 | 167500.00 | 163500.00 | 163700.00 | -2.56% | 182,648 |
| 2025-10-22 | 167200.00 | 168300.00 | 165200.00 | 168000.00 | +1.51% | 103,749 |
| 2025-10-21 | 170700.00 | 172500.00 | 165400.00 | 165500.00 | -1.84% | 192,125 |
| 2025-10-20 | 167100.00 | 169400.00 | 164500.00 | 168600.00 | +1.87% | 190,640 |
| 2025-10-17 | 169500.00 | 170000.00 | 165400.00 | 165500.00 | -1.25% | 220,623 |
| 2025-10-16 | 165400.00 | 170500.00 | 165400.00 | 167600.00 | +1.51% | 200,497 |
| 2025-10-15 | 164600.00 | 167200.00 | 163700.00 | 165100.00 | -0.24% | 134,191 |
| 2025-10-14 | 166900.00 | 169100.00 | 163200.00 | 165500.00 | -0.78% | 289,552 |
| 2025-10-13 | 167400.00 | 168500.00 | 165000.00 | 166800.00 | -1.59% | 173,672 |
| 2025-10-10 | 167100.00 | 173400.00 | 166900.00 | 169500.00 | +1.13% | 346,857 |
| 2025-10-02 | 178300.00 | 178500.00 | 166700.00 | 167600.00 | +0.60% | 594,633 |
| 2025-10-01 | 164800.00 | 168000.00 | 163700.00 | 166600.00 | +1.46% | 156,640 |
| 2025-09-30 | 166000.00 | 168000.00 | 163800.00 | 164200.00 | -1.44% | 121,075 |
| 2025-09-29 | 166000.00 | 172100.00 | 164500.00 | 166600.00 | +3.03% | 239,213 |
| 2025-09-26 | 163800.00 | 164800.00 | 160900.00 | 161700.00 | -2.24% | 125,110 |
| 2025-09-25 | 164200.00 | 166500.00 | 163600.00 | 165400.00 | +0.67% | 161,982 |
| 2025-09-24 | 168700.00 | 168700.00 | 163400.00 | 164300.00 | -1.73% | 137,722 |
| 2025-09-23 | 165200.00 | 170700.00 | 165200.00 | 167200.00 | +1.64% | 241,261 |
| 2025-09-22 | 164800.00 | 165400.00 | 162900.00 | 164500.00 | -0.24% | 109,699 |
| 2025-09-18 | 163800.00 | 166300.00 | 163000.00 | 164900.00 | +0.55% | 113,613 |
| 2025-09-17 | 165000.00 | 165000.00 | 162500.00 | 164000.00 | -1.56% | 127,730 |
| 2025-09-16 | 166700.00 | 167300.00 | 164500.00 | 166600.00 | -0.60% | 117,489 |
| 2025-09-15 | 167000.00 | 168400.00 | 165700.00 | 167600.00 | +0.30% | 143,393 |
| 2025-09-12 | 165700.00 | 169900.00 | 165700.00 | 167100.00 | +2.20% | 257,147 |
| 2025-09-11 | 163200.00 | 165500.00 | 160800.00 | 163500.00 | +1.05% | 312,481 |
| 2025-09-10 | 161400.00 | 163000.00 | 160600.00 | 161800.00 | +0.31% | 259,700 |
| 2025-09-09 | 155600.00 | 161800.00 | 154600.00 | 161300.00 | +4.54% | 369,091 |
| 2025-09-08 | 152900.00 | 154900.00 | 152300.00 | 154300.00 | +1.85% | 218,782 |
| 2025-09-05 | 150900.00 | 153500.00 | 150200.00 | 151500.00 | +0.93% | 144,234 |
| 2025-09-04 | 145300.00 | 151800.00 | 145300.00 | 150100.00 | +2.60% | 172,930 |
| 2025-09-03 | 145300.00 | 146500.00 | 143700.00 | 146300.00 | +0.27% | 66,602 |
| 2025-09-02 | 146500.00 | 149800.00 | 145500.00 | 145900.00 | -0.34% | 104,108 |
| 2025-09-01 | 147300.00 | 148200.00 | 145400.00 | 146400.00 | -0.61% | 64,987 |
| 2025-08-29 | 148700.00 | 149900.00 | 147100.00 | 147300.00 | -0.07% | 99,572 |
| 2025-08-28 | 145500.00 | 149000.00 | 145100.00 | 147400.00 | +0.96% | 119,159 |
| 2025-08-27 | 147100.00 | 147800.00 | 144900.00 | 146000.00 | -0.75% | 92,683 |
| 2025-08-26 | 149000.00 | 149300.00 | 147000.00 | 147100.00 | -1.80% | 172,209 |
| 2025-08-25 | 148700.00 | 149800.00 | 148200.00 | 149800.00 | +1.42% | 119,427 |
| 2025-08-22 | 147000.00 | 149400.00 | 146900.00 | 147700.00 | +0.68% | 78,736 |
| 2025-08-21 | 147700.00 | 149300.00 | 146300.00 | 146700.00 | -0.68% | 84,396 |
| 2025-08-20 | 149300.00 | 149300.00 | 145000.00 | 147700.00 | -1.27% | 165,227 |
| 2025-08-19 | 151700.00 | 151700.00 | 148100.00 | 149600.00 | -0.80% | 141,464 |
| 2025-08-18 | 151500.00 | 153400.00 | 150500.00 | 150800.00 | -0.40% | 87,893 |
| 2025-08-14 | 151600.00 | 154100.00 | 151200.00 | 151400.00 | -0.39% | 221,685 |
| 2025-08-13 | 152000.00 | 152800.00 | 150200.00 | 152000.00 | +0.00% | 186,882 |
| 2025-08-12 | 153300.00 | 155000.00 | 151700.00 | 152000.00 | -1.11% | 146,758 |
| 2025-08-11 | 155100.00 | 155200.00 | 152700.00 | 153700.00 | -0.52% | 59,600 |
| 2025-08-08 | 155800.00 | 156400.00 | 153500.00 | 154500.00 | -0.64% | 117,034 |
| 2025-08-07 | 155000.00 | 156800.00 | 153100.00 | 155500.00 | +0.78% | 152,240 |
| 2025-08-06 | 154100.00 | 154800.00 | 152100.00 | 154300.00 | -0.32% | 138,687 |
| 2025-08-05 | 154800.00 | 156400.00 | 154200.00 | 154800.00 | +0.26% | 132,141 |
| 2025-08-04 | 151500.00 | 155500.00 | 151200.00 | 154400.00 | +1.25% | 215,877 |
| 2025-08-01 | 157300.00 | 158000.00 | 152200.00 | 152500.00 | -4.51% | 304,806 |
| 2025-07-31 | 160000.00 | 160700.00 | 158300.00 | 159700.00 | +0.06% | 180,134 |
| 2025-07-30 | 158000.00 | 161800.00 | 157500.00 | 159600.00 | +1.33% | 291,075 |
| 2025-07-29 | 157300.00 | 160200.00 | 156500.00 | 157500.00 | +0.13% | 271,443 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+20.29%). Worst month: Jun (-6.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsung SDS Co Ltd's (018260.KS) latest close?
221500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 018260.KS's 52-week high and low?
388500.00 high and 143700.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung SDS Co Ltd's strongest and weakest month historically?
Historically, 018260.KS's strongest calendar month has been May (average +20.29%) and its weakest Jun (average -6.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 939 daily bars in the Closelook data lake.