Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,580.00 | 9,940.00 | 9,540.00 | 9,850.00 | 9,850.00 | 17,468,869 |
| 2024-04-25 | 9,570.00 | 9,670.00 | 9,330.00 | 9,470.00 | 9,470.00 | 8,137,494 |
| 2024-04-24 | 9,750.00 | 9,940.00 | 9,590.00 | 9,640.00 | 9,640.00 | 14,348,400 |
| 2024-04-23 | 9,560.00 | 9,900.00 | 9,520.00 | 9,630.00 | 9,630.00 | 18,586,570 |
| 2024-04-22 | 9,870.00 | 10,120.00 | 9,390.00 | 9,480.00 | 9,480.00 | 22,306,090 |
| 2024-04-19 | 9,580.00 | 9,640.00 | 9,220.00 | 9,630.00 | 9,630.00 | 23,296,279 |
| 2024-04-18 | 8,800.00 | 9,710.00 | 8,800.00 | 9,540.00 | 9,540.00 | 39,373,848 |
| 2024-04-17 | 8,800.00 | 8,910.00 | 8,670.00 | 8,690.00 | 8,690.00 | 5,218,845 |
| 2024-04-16 | 8,970.00 | 9,120.00 | 8,660.00 | 8,760.00 | 8,760.00 | 7,803,410 |
| 2024-04-15 | 8,850.00 | 9,190.00 | 8,800.00 | 9,060.00 | 9,060.00 | 10,496,530 |
| 2024-04-12 | 8,520.00 | 9,000.00 | 8,440.00 | 8,910.00 | 8,910.00 | 10,316,960 |
| 2024-04-11 | 8,530.00 | 8,630.00 | 8,380.00 | 8,500.00 | 8,500.00 | 4,276,806 |
| 2024-04-09 | 8,470.00 | 8,860.00 | 8,470.00 | 8,670.00 | 8,670.00 | 6,603,342 |
| 2024-04-08 | 8,660.00 | 8,660.00 | 8,460.00 | 8,480.00 | 8,480.00 | 3,865,767 |
| 2024-04-05 | 8,580.00 | 8,840.00 | 8,580.00 | 8,660.00 | 8,660.00 | 3,646,034 |
| 2024-04-04 | 8,770.00 | 8,780.00 | 8,560.00 | 8,740.00 | 8,740.00 | 4,825,682 |
| 2024-04-03 | 8,670.00 | 8,850.00 | 8,580.00 | 8,710.00 | 8,710.00 | 7,778,210 |
| 2024-04-02 | 8,530.00 | 8,720.00 | 8,290.00 | 8,650.00 | 8,650.00 | 8,074,707 |
| 2024-04-01 | 8,600.00 | 8,630.00 | 8,470.00 | 8,560.00 | 8,560.00 | 4,061,087 |
| 2024-03-29 | 8,680.00 | 8,730.00 | 8,500.00 | 8,560.00 | 8,560.00 | 4,174,667 |
| 2024-03-28 | 8,680.00 | 8,840.00 | 8,600.00 | 8,620.00 | 8,620.00 | 5,105,794 |
| 2024-03-27 | 8,980.00 | 9,020.00 | 8,590.00 | 8,700.00 | 8,700.00 | 9,932,109 |
| 2024-03-26 | 9,000.00 | 9,110.00 | 8,910.00 | 9,060.00 | 9,060.00 | 6,500,262 |
| 2024-03-25 | 9,110.00 | 9,140.00 | 8,910.00 | 8,960.00 | 8,960.00 | 5,580,533 |
| 2024-03-22 | 8,900.00 | 9,120.00 | 8,780.00 | 9,080.00 | 9,080.00 | 10,896,490 |
| 2024-03-21 | 8,890.00 | 8,890.00 | 8,710.00 | 8,850.00 | 8,850.00 | 7,200,530 |
| 2024-03-20 | 8,770.00 | 8,960.00 | 8,730.00 | 8,810.00 | 8,810.00 | 8,707,754 |
| 2024-03-19 | 8,980.00 | 8,990.00 | 8,570.00 | 8,690.00 | 8,690.00 | 12,559,930 |
| 2024-03-18 | 9,040.00 | 9,090.00 | 8,850.00 | 9,000.00 | 9,000.00 | 13,726,970 |
| 2024-03-15 | 9,200.00 | 9,390.00 | 8,810.00 | 8,850.00 | 8,850.00 | 30,802,029 |
| 2024-03-14 | 7,960.00 | 9,210.00 | 7,950.00 | 9,010.00 | 9,010.00 | 59,570,840 |
| 2024-03-13 | 8,120.00 | 8,150.00 | 7,920.00 | 7,960.00 | 7,960.00 | 4,729,816 |
| 2024-03-12 | 8,020.00 | 8,230.00 | 7,900.00 | 8,070.00 | 8,070.00 | 6,234,864 |
| 2024-03-11 | 7,640.00 | 8,030.00 | 7,630.00 | 8,020.00 | 8,020.00 | 8,881,871 |
| 2024-03-08 | 7,710.00 | 7,780.00 | 7,560.00 | 7,660.00 | 7,660.00 | 4,450,867 |
| 2024-03-07 | 7,730.00 | 7,800.00 | 7,660.00 | 7,710.00 | 7,710.00 | 2,848,412 |
| 2024-03-06 | 7,680.00 | 7,840.00 | 7,630.00 | 7,730.00 | 7,730.00 | 3,577,807 |
| 2024-03-05 | 7,620.00 | 7,820.00 | 7,600.00 | 7,710.00 | 7,710.00 | 4,246,385 |
| 2024-03-04 | 7,930.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | 7,482,701 |
| 2024-02-29 | 8,050.00 | 8,060.00 | 7,850.00 | 7,900.00 | 7,900.00 | 7,120,792 |
| 2024-02-28 | 7,690.00 | 8,070.00 | 7,610.00 | 8,020.00 | 8,020.00 | 12,939,420 |
| 2024-02-27 | 7,470.00 | 7,730.00 | 7,390.00 | 7,670.00 | 7,670.00 | 8,177,518 |
| 2024-02-26 | 7,430.00 | 7,460.00 | 7,290.00 | 7,410.00 | 7,410.00 | 3,175,821 |
| 2024-02-23 | 7,540.00 | 7,540.00 | 7,370.00 | 7,430.00 | 7,430.00 | 3,004,398 |
| 2024-02-22 | 7,510.00 | 7,600.00 | 7,420.00 | 7,490.00 | 7,490.00 | 4,030,870 |
| 2024-02-21 | 7,280.00 | 7,510.00 | 7,260.00 | 7,460.00 | 7,460.00 | 6,155,285 |
| 2024-02-20 | 7,320.00 | 7,360.00 | 7,230.00 | 7,250.00 | 7,250.00 | 2,889,239 |
| 2024-02-19 | 7,300.00 | 7,380.00 | 7,240.00 | 7,310.00 | 7,310.00 | 3,467,107 |
| 2024-02-16 | 7,280.00 | 7,340.00 | 7,230.00 | 7,300.00 | 7,300.00 | 2,920,733 |
| 2024-02-15 | 7,290.00 | 7,340.00 | 7,200.00 | 7,210.00 | 7,210.00 | 3,624,766 |
| 2024-02-14 | 7,290.00 | 7,310.00 | 7,190.00 | 7,220.00 | 7,220.00 | 3,142,516 |
| 2024-02-13 | 7,390.00 | 7,450.00 | 7,290.00 | 7,360.00 | 7,360.00 | 3,291,800 |
| 2024-02-08 | 7,350.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 4,532,219 |
| 2024-02-07 | 7,330.00 | 7,440.00 | 7,210.00 | 7,240.00 | 7,240.00 | 3,371,881 |
| 2024-02-06 | 7,120.00 | 7,340.00 | 7,120.00 | 7,210.00 | 7,210.00 | 3,994,954 |
| 2024-02-05 | 7,240.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,120.00 | 3,876,258 |
| 2024-02-02 | 7,150.00 | 7,280.00 | 7,080.00 | 7,250.00 | 7,250.00 | 3,350,285 |
| 2024-02-01 | 7,270.00 | 7,310.00 | 7,100.00 | 7,140.00 | 7,140.00 | 6,361,978 |
| 2024-01-31 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,310.00 | 3,169,802 |
| 2024-01-30 | 7,480.00 | 7,520.00 | 7,130.00 | 7,170.00 | 7,170.00 | 5,291,606 |
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.