New Zealand markets close in 3 hours 37 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
153,600.00-2,500.00 (-1.60%)
As of 10:02AM KST. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024156,100.00156,100.00153,200.00153,600.00153,600.0026,326
17 Jul 2024157,700.00159,600.00156,000.00156,100.00156,100.0055,199
16 Jul 2024156,300.00158,700.00155,500.00157,100.00157,100.0058,220
15 Jul 2024158,900.00158,900.00155,500.00156,300.00156,300.0056,610
12 Jul 2024159,500.00159,900.00156,500.00157,800.00157,800.00103,451
11 Jul 2024161,400.00161,400.00157,600.00160,200.00160,200.00139,375
10 Jul 2024156,400.00161,900.00156,400.00160,300.00160,300.00106,431
09 Jul 2024159,500.00160,400.00157,900.00157,900.00157,900.0065,606
08 Jul 2024161,000.00162,000.00158,100.00158,100.00158,100.0084,912
05 Jul 2024158,200.00162,900.00157,100.00162,400.00162,400.00249,002
04 Jul 2024154,100.00158,200.00153,900.00157,800.00157,800.00204,336
03 Jul 2024154,000.00154,000.00149,500.00154,000.00154,000.00115,714
02 Jul 2024151,500.00153,500.00151,300.00153,500.00153,500.0093,199
01 Jul 2024147,800.00153,800.00147,500.00152,900.00152,900.00201,812
28 Jun 2024144,600.00148,500.00144,200.00148,500.00148,500.00174,840
27 Jun 2024144,000.00145,200.00142,100.00143,500.00143,500.00138,708
26 Jun 2024145,700.00147,400.00144,900.00145,300.00145,300.0090,633
25 Jun 2024152,300.00152,300.00144,600.00146,200.00146,200.00186,473
24 Jun 2024151,100.00152,100.00150,000.00150,800.00150,800.0064,128
21 Jun 2024152,000.00153,000.00149,600.00151,800.00151,800.0089,773
20 Jun 2024150,600.00153,800.00150,500.00152,000.00152,000.00100,712
19 Jun 2024150,800.00151,500.00149,500.00151,300.00151,300.0091,155
18 Jun 2024151,800.00151,800.00148,100.00149,300.00149,300.00109,018
17 Jun 2024150,500.00151,300.00148,500.00150,300.00150,300.0099,226
14 Jun 2024150,000.00152,400.00150,000.00150,800.00150,800.00119,218
13 Jun 2024155,900.00156,900.00150,300.00150,300.00150,300.00322,097
12 Jun 2024154,400.00155,800.00154,000.00154,800.00154,800.0073,553
11 Jun 2024154,600.00155,800.00152,500.00155,600.00155,600.0093,064
10 Jun 2024158,200.00159,600.00154,300.00154,600.00154,600.00135,005
07 Jun 2024158,900.00162,400.00158,500.00162,000.00162,000.00123,735
05 Jun 2024158,600.00160,500.00157,900.00157,900.00157,900.0089,228
04 Jun 2024158,000.00160,500.00157,000.00158,200.00158,200.0081,373
03 Jun 2024153,800.00160,000.00152,900.00158,800.00158,800.00223,965
31 May 2024156,000.00161,400.00153,200.00153,200.00153,200.00594,377
30 May 2024156,700.00156,700.00154,000.00154,700.00154,700.00155,747
29 May 2024158,900.00161,000.00158,500.00159,000.00159,000.0098,666
28 May 2024165,800.00166,700.00160,000.00160,500.00160,500.00156,413
27 May 2024168,000.00169,000.00165,100.00166,700.00166,700.0098,333
24 May 2024166,900.00170,600.00164,600.00168,000.00168,000.00170,270
23 May 2024164,600.00171,800.00163,600.00167,700.00167,700.00237,142
22 May 2024164,600.00168,000.00164,200.00165,500.00165,500.00109,998
21 May 2024160,300.00166,100.00159,000.00166,100.00166,100.00304,636
20 May 2024160,100.00160,200.00156,800.00158,200.00158,200.0085,958
17 May 2024160,100.00161,500.00158,200.00158,500.00158,500.0092,172
16 May 2024163,000.00163,200.00161,100.00161,700.00161,700.00145,994
14 May 2024156,200.00163,500.00156,200.00161,600.00161,600.00237,092
13 May 2024157,000.00157,900.00155,600.00156,000.00156,000.0058,836
10 May 2024157,300.00157,800.00155,400.00156,700.00156,700.0071,445
09 May 2024159,900.00159,900.00153,900.00155,300.00155,300.00154,463
08 May 2024160,400.00160,800.00157,500.00159,100.00159,100.00102,138
07 May 2024160,700.00160,700.00158,900.00160,100.00160,100.00118,555
03 May 2024161,100.00161,100.00158,200.00158,800.00158,800.0066,886
02 May 2024158,300.00159,900.00157,400.00158,400.00158,400.0090,393
30 Apr 2024157,400.00164,200.00157,300.00160,100.00160,100.00183,368
29 Apr 2024159,400.00160,000.00158,300.00158,900.00158,900.0093,822
26 Apr 2024152,700.00159,200.00152,200.00158,600.00158,600.00195,688
25 Apr 2024149,900.00152,700.00148,000.00150,200.00150,200.0091,884
24 Apr 2024153,100.00153,600.00150,900.00151,500.00151,500.0082,130
23 Apr 2024152,800.00155,000.00150,300.00152,000.00152,000.00115,243
22 Apr 2024150,200.00151,000.00147,600.00150,900.00150,900.00107,718
19 Apr 2024146,100.00148,600.00144,500.00147,400.00147,400.00150,716
18 Apr 2024146,800.00150,800.00146,300.00149,600.00149,600.00141,450
17 Apr 2024148,200.00148,300.00145,400.00145,400.00145,400.0094,958
16 Apr 2024146,500.00148,900.00145,000.00147,300.00147,300.0094,037
15 Apr 2024151,000.00151,000.00147,000.00147,900.00147,900.0091,551
12 Apr 2024149,500.00152,000.00148,200.00151,400.00151,400.00100,197
11 Apr 2024151,200.00151,900.00148,500.00151,100.00151,100.00194,810
09 Apr 2024156,600.00157,500.00152,900.00154,700.00154,700.0084,490
08 Apr 2024155,700.00157,200.00154,800.00155,100.00155,100.0082,915
05 Apr 2024156,000.00157,200.00154,100.00155,500.00155,500.0099,687
04 Apr 2024157,500.00158,500.00155,800.00157,200.00157,200.0063,834
03 Apr 2024159,500.00159,500.00155,600.00155,600.00155,600.00161,816
02 Apr 2024165,200.00165,200.00159,500.00160,400.00160,400.00133,491
01 Apr 2024165,300.00171,800.00165,000.00165,400.00165,400.00176,487
29 Mar 2024164,400.00167,000.00162,500.00163,500.00163,500.00126,993
28 Mar 2024159,500.00165,500.00158,300.00163,600.00163,600.00197,355
27 Mar 2024157,500.00160,200.00157,400.00159,900.00159,900.00168,465
26 Mar 2024157,200.00160,400.00155,600.00159,200.00159,200.00151,418
25 Mar 2024158,200.00158,300.00154,700.00155,400.00155,400.00116,681
22 Mar 2024156,800.00160,400.00156,800.00158,100.00158,100.0095,535
21 Mar 2024160,200.00160,700.00155,300.00158,200.00158,200.00200,943
20 Mar 2024159,600.00163,000.00157,000.00158,500.00158,500.00128,564
19 Mar 2024156,700.00161,500.00156,500.00158,000.00158,000.00130,764
18 Mar 2024158,400.00158,400.00155,900.00157,000.00157,000.0075,291
15 Mar 2024158,500.00159,200.00155,500.00157,700.00157,700.00173,248
14 Mar 2024160,800.00162,500.00157,000.00157,300.00157,300.00238,653
13 Mar 2024162,200.00166,000.00161,000.00161,500.00161,500.00122,477
12 Mar 2024163,500.00164,400.00160,000.00160,600.00160,600.00109,341
11 Mar 2024160,700.00163,500.00159,900.00161,600.00161,600.0072,540
08 Mar 2024158,400.00165,700.00157,500.00161,700.00161,700.00181,398
07 Mar 2024156,200.00157,800.00154,600.00156,500.00156,500.0088,114
06 Mar 2024157,700.00157,900.00153,200.00155,800.00155,800.00100,906
05 Mar 2024157,500.00160,400.00157,500.00158,000.00158,000.0076,940
04 Mar 2024161,500.00161,900.00158,200.00158,500.00158,500.0096,422
29 Feb 2024158,200.00162,400.00156,900.00160,000.00160,000.00179,135
28 Feb 2024163,200.00163,200.00155,200.00159,800.00159,800.00169,119
27 Feb 2024169,000.00169,100.00160,600.00161,200.00161,200.00147,817
26 Feb 2024168,200.00171,900.00166,500.00168,000.00168,000.00141,047
23 Feb 2024171,000.00173,000.00167,200.00168,900.00168,900.00178,957
22 Feb 2024159,900.00171,100.00157,100.00170,100.00170,100.00352,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...