Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,930.00 | 11,260.00 | 10,760.00 | 10,950.00 | 10,950.00 | 11,020,100 |
| 2024-07-24 | 10,910.00 | 11,270.00 | 10,850.00 | 11,090.00 | 11,090.00 | 7,271,938 |
| 2024-07-23 | 10,650.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 9,626,178 |
| 2024-07-22 | 10,520.00 | 10,770.00 | 10,380.00 | 10,600.00 | 10,600.00 | 8,304,476 |
| 2024-07-19 | 11,000.00 | 11,140.00 | 10,520.00 | 10,550.00 | 10,550.00 | 9,464,533 |
| 2024-07-18 | 10,930.00 | 11,380.00 | 10,840.00 | 11,070.00 | 11,070.00 | 23,326,289 |
| 2024-07-17 | 10,350.00 | 11,000.00 | 10,350.00 | 10,930.00 | 10,930.00 | 29,719,400 |
| 2024-07-16 | 9,990.00 | 10,290.00 | 9,900.00 | 10,280.00 | 10,280.00 | 11,737,000 |
| 2024-07-15 | 9,980.00 | 10,100.00 | 9,910.00 | 9,940.00 | 9,940.00 | 6,635,356 |
| 2024-07-12 | 9,810.00 | 9,900.00 | 9,710.00 | 9,900.00 | 9,900.00 | 3,775,805 |
| 2024-07-11 | 9,910.00 | 9,920.00 | 9,770.00 | 9,830.00 | 9,830.00 | 3,657,611 |
| 2024-07-10 | 9,670.00 | 9,930.00 | 9,650.00 | 9,840.00 | 9,840.00 | 6,564,407 |
| 2024-07-09 | 9,810.00 | 9,840.00 | 9,660.00 | 9,700.00 | 9,700.00 | 3,289,800 |
| 2024-07-08 | 9,560.00 | 9,850.00 | 9,540.00 | 9,800.00 | 9,800.00 | 6,538,033 |
| 2024-07-05 | 9,590.00 | 9,640.00 | 9,450.00 | 9,560.00 | 9,560.00 | 4,624,967 |
| 2024-07-04 | 9,410.00 | 9,600.00 | 9,340.00 | 9,520.00 | 9,520.00 | 3,899,629 |
| 2024-07-03 | 9,670.00 | 9,680.00 | 9,290.00 | 9,440.00 | 9,440.00 | 5,577,928 |
| 2024-07-02 | 9,690.00 | 9,700.00 | 9,450.00 | 9,620.00 | 9,620.00 | 5,270,315 |
| 2024-07-01 | 9,370.00 | 9,870.00 | 9,320.00 | 9,680.00 | 9,680.00 | 11,996,740 |
| 2024-06-28 | 9,430.00 | 9,490.00 | 9,220.00 | 9,350.00 | 9,350.00 | 4,799,314 |
| 2024-06-27 | 9,320.00 | 9,450.00 | 9,280.00 | 9,430.00 | 9,430.00 | 4,886,765 |
| 2024-06-26 | 9,290.00 | 9,520.00 | 9,200.00 | 9,400.00 | 9,400.00 | 7,311,052 |
| 2024-06-25 | 9,030.00 | 9,630.00 | 8,990.00 | 9,290.00 | 9,290.00 | 17,773,641 |
| 2024-06-24 | 8,850.00 | 9,080.00 | 8,800.00 | 8,950.00 | 8,950.00 | 6,017,203 |
| 2024-06-21 | 9,030.00 | 9,170.00 | 8,860.00 | 8,890.00 | 8,890.00 | 6,598,905 |
| 2024-06-20 | 9,060.00 | 9,090.00 | 8,920.00 | 8,970.00 | 8,970.00 | 3,859,998 |
| 2024-06-19 | 8,890.00 | 9,080.00 | 8,890.00 | 9,050.00 | 9,050.00 | 5,006,873 |
| 2024-06-18 | 8,980.00 | 8,990.00 | 8,850.00 | 8,860.00 | 8,860.00 | 2,922,469 |
| 2024-06-17 | 9,050.00 | 9,090.00 | 8,880.00 | 8,890.00 | 8,890.00 | 4,236,357 |
| 2024-06-14 | 8,900.00 | 9,190.00 | 8,840.00 | 9,040.00 | 9,040.00 | 6,984,197 |
| 2024-06-13 | 8,800.00 | 9,080.00 | 8,790.00 | 8,910.00 | 8,910.00 | 12,078,690 |
| 2024-06-12 | 9,170.00 | 9,270.00 | 8,950.00 | 9,140.00 | 9,140.00 | 6,272,659 |
| 2024-06-11 | 9,500.00 | 9,500.00 | 9,180.00 | 9,220.00 | 9,220.00 | 4,569,574 |
| 2024-06-10 | 9,310.00 | 9,420.00 | 9,250.00 | 9,320.00 | 9,320.00 | 2,704,465 |
| 2024-06-07 | 9,280.00 | 9,520.00 | 9,280.00 | 9,360.00 | 9,360.00 | 4,792,938 |
| 2024-06-05 | 9,460.00 | 9,490.00 | 9,210.00 | 9,270.00 | 9,270.00 | 4,979,588 |
| 2024-06-04 | 9,520.00 | 9,700.00 | 9,350.00 | 9,400.00 | 9,400.00 | 8,245,620 |
| 2024-06-03 | 9,220.00 | 10,120.00 | 9,130.00 | 9,600.00 | 9,600.00 | 17,818,480 |
| 2024-05-31 | 9,360.00 | 9,380.00 | 9,130.00 | 9,160.00 | 9,160.00 | 6,263,725 |
| 2024-05-30 | 9,400.00 | 9,480.00 | 9,270.00 | 9,320.00 | 9,320.00 | 4,522,692 |
| 2024-05-29 | 9,490.00 | 9,520.00 | 9,390.00 | 9,400.00 | 9,400.00 | 3,530,764 |
| 2024-05-28 | 9,570.00 | 9,690.00 | 9,500.00 | 9,540.00 | 9,540.00 | 3,041,833 |
| 2024-05-27 | 9,700.00 | 9,720.00 | 9,450.00 | 9,570.00 | 9,570.00 | 3,579,749 |
| 2024-05-24 | 9,380.00 | 9,760.00 | 9,360.00 | 9,650.00 | 9,650.00 | 5,020,993 |
| 2024-05-23 | 9,290.00 | 9,580.00 | 9,250.00 | 9,500.00 | 9,500.00 | 5,126,388 |
| 2024-05-22 | 9,800.00 | 9,800.00 | 9,270.00 | 9,380.00 | 9,380.00 | 10,965,640 |
| 2024-05-21 | 9,850.00 | 9,910.00 | 9,740.00 | 9,800.00 | 9,800.00 | 4,443,642 |
| 2024-05-20 | 9,910.00 | 10,100.00 | 9,830.00 | 9,870.00 | 9,870.00 | 5,878,775 |
| 2024-05-17 | 10,110.00 | 10,140.00 | 9,770.00 | 9,920.00 | 9,920.00 | 8,373,818 |
| 2024-05-16 | 10,220.00 | 10,230.00 | 10,040.00 | 10,150.00 | 10,150.00 | 7,611,123 |
| 2024-05-14 | 10,170.00 | 10,230.00 | 10,020.00 | 10,130.00 | 10,130.00 | 7,191,374 |
| 2024-05-13 | 9,980.00 | 10,300.00 | 9,940.00 | 10,170.00 | 10,170.00 | 15,617,470 |
| 2024-05-10 | 9,970.00 | 10,050.00 | 9,750.00 | 9,890.00 | 9,890.00 | 8,943,032 |
| 2024-05-09 | 9,710.00 | 9,970.00 | 9,690.00 | 9,830.00 | 9,830.00 | 13,759,080 |
| 2024-05-08 | 9,650.00 | 9,860.00 | 9,580.00 | 9,670.00 | 9,670.00 | 8,024,055 |
| 2024-05-07 | 9,420.00 | 9,650.00 | 9,400.00 | 9,600.00 | 9,600.00 | 7,176,086 |
| 2024-05-03 | 9,490.00 | 9,510.00 | 9,360.00 | 9,390.00 | 9,390.00 | 4,495,093 |
| 2024-05-02 | 9,410.00 | 9,550.00 | 9,400.00 | 9,430.00 | 9,430.00 | 5,154,284 |
| 2024-04-30 | 9,550.00 | 9,670.00 | 9,400.00 | 9,450.00 | 9,450.00 | 9,872,037 |
| 2024-04-29 | 9,800.00 | 9,810.00 | 9,460.00 | 9,600.00 | 9,600.00 | 12,204,330 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.