Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | 2,675,457 |
| 2024-01-26 | 7,570.00 | 7,660.00 | 7,570.00 | 7,600.00 | 7,600.00 | 2,813,289 |
| 2024-01-25 | 7,470.00 | 7,590.00 | 7,410.00 | 7,570.00 | 7,570.00 | 2,831,283 |
| 2024-01-24 | 7,560.00 | 7,570.00 | 7,360.00 | 7,480.00 | 7,480.00 | 2,441,274 |
| 2024-01-23 | 7,650.00 | 7,720.00 | 7,530.00 | 7,570.00 | 7,570.00 | 3,413,165 |
| 2024-01-22 | 7,610.00 | 7,640.00 | 7,520.00 | 7,590.00 | 7,590.00 | 3,772,267 |
| 2024-01-19 | 7,230.00 | 7,530.00 | 7,200.00 | 7,520.00 | 7,520.00 | 5,707,748 |
| 2024-01-18 | 7,050.00 | 7,270.00 | 6,980.00 | 7,120.00 | 7,120.00 | 3,068,901 |
| 2024-01-17 | 7,150.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,169,094 |
| 2024-01-16 | 7,300.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,536,646 |
| 2024-01-15 | 7,190.00 | 7,370.00 | 7,160.00 | 7,350.00 | 7,350.00 | 2,481,415 |
| 2024-01-12 | 7,180.00 | 7,250.00 | 7,150.00 | 7,170.00 | 7,170.00 | 2,226,813 |
| 2024-01-11 | 7,360.00 | 7,380.00 | 7,150.00 | 7,160.00 | 7,160.00 | 4,102,374 |
| 2024-01-10 | 7,310.00 | 7,360.00 | 7,240.00 | 7,320.00 | 7,320.00 | 2,392,360 |
| 2024-01-09 | 7,480.00 | 7,560.00 | 7,300.00 | 7,310.00 | 7,310.00 | 4,528,971 |
| 2024-01-08 | 7,420.00 | 7,580.00 | 7,390.00 | 7,480.00 | 7,480.00 | 2,752,286 |
| 2024-01-05 | 7,500.00 | 7,540.00 | 7,410.00 | 7,450.00 | 7,450.00 | 2,745,258 |
| 2024-01-04 | 7,490.00 | 7,560.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,136,144 |
| 2024-01-03 | 7,780.00 | 7,790.00 | 7,470.00 | 7,480.00 | 7,480.00 | 6,337,057 |
| 2024-01-02 | 7,750.00 | 7,950.00 | 7,680.00 | 7,860.00 | 7,860.00 | 4,594,878 |
| 2023-12-28 | 7,540.00 | 7,750.00 | 7,540.00 | 7,750.00 | 7,750.00 | 3,766,471 |
| 2023-12-27 | 7,450.00 | 7,600.00 | 7,450.00 | 7,590.00 | 7,590.00 | 2,453,245 |
| 2023-12-26 | 7,570.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | 2,944,403 |
| 2023-12-22 | 7,550.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,500.00 | 2,773,099 |
| 2023-12-21 | 7,600.00 | 7,690.00 | 7,440.00 | 7,520.00 | 7,520.00 | 4,074,312 |
| 2023-12-20 | 7,570.00 | 7,800.00 | 7,570.00 | 7,670.00 | 7,670.00 | 4,478,228 |
| 2023-12-19 | 7,490.00 | 7,630.00 | 7,450.00 | 7,560.00 | 7,560.00 | 4,267,795 |
| 2023-12-18 | 7,900.00 | 7,900.00 | 7,260.00 | 7,510.00 | 7,510.00 | 13,795,070 |
| 2023-12-15 | 8,030.00 | 8,040.00 | 7,920.00 | 7,960.00 | 7,960.00 | 3,302,420 |
| 2023-12-14 | 7,960.00 | 8,000.00 | 7,820.00 | 7,990.00 | 7,990.00 | 5,474,450 |
| 2023-12-13 | 7,940.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,860.00 | 2,561,723 |
| 2023-12-12 | 7,900.00 | 8,040.00 | 7,830.00 | 8,010.00 | 8,010.00 | 3,059,922 |
| 2023-12-11 | 7,920.00 | 7,930.00 | 7,670.00 | 7,860.00 | 7,860.00 | 3,115,959 |
| 2023-12-08 | 7,970.00 | 7,970.00 | 7,870.00 | 7,890.00 | 7,890.00 | 2,333,359 |
| 2023-12-07 | 7,940.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,900.00 | 2,332,405 |
| 2023-12-06 | 8,100.00 | 8,110.00 | 7,880.00 | 7,980.00 | 7,980.00 | 3,552,820 |
| 2023-12-05 | 8,090.00 | 8,260.00 | 8,040.00 | 8,080.00 | 8,080.00 | 2,949,049 |
| 2023-12-04 | 8,220.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,140.00 | 3,702,700 |
| 2023-12-01 | 8,020.00 | 8,180.00 | 7,950.00 | 8,130.00 | 8,130.00 | 4,534,094 |
| 2023-11-30 | 7,990.00 | 8,050.00 | 7,890.00 | 7,980.00 | 7,980.00 | 5,325,644 |
| 2023-11-29 | 8,220.00 | 8,300.00 | 7,980.00 | 8,020.00 | 8,020.00 | 5,221,415 |
| 2023-11-28 | 7,870.00 | 8,240.00 | 7,840.00 | 8,160.00 | 8,160.00 | 8,956,745 |
| 2023-11-27 | 7,670.00 | 7,880.00 | 7,570.00 | 7,840.00 | 7,840.00 | 3,339,491 |
| 2023-11-24 | 7,850.00 | 7,890.00 | 7,610.00 | 7,630.00 | 7,630.00 | 4,619,266 |
| 2023-11-23 | 7,970.00 | 8,060.00 | 7,840.00 | 7,890.00 | 7,890.00 | 3,923,585 |
| 2023-11-22 | 7,710.00 | 8,000.00 | 7,680.00 | 7,960.00 | 7,960.00 | 6,619,664 |
| 2023-11-21 | 7,770.00 | 7,780.00 | 7,660.00 | 7,710.00 | 7,710.00 | 3,676,185 |
| 2023-11-20 | 7,430.00 | 7,880.00 | 7,400.00 | 7,720.00 | 7,720.00 | 7,165,744 |
| 2023-11-17 | 7,530.00 | 7,570.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,180,590 |
| 2023-11-16 | 7,540.00 | 7,610.00 | 7,340.00 | 7,600.00 | 7,600.00 | 3,875,462 |
| 2023-11-15 | 7,340.00 | 7,580.00 | 7,270.00 | 7,530.00 | 7,530.00 | 6,330,063 |
| 2023-11-14 | 7,170.00 | 7,180.00 | 7,100.00 | 7,170.00 | 7,170.00 | 2,621,876 |
| 2023-11-13 | 7,230.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | 2,233,514 |
| 2023-11-10 | 7,080.00 | 7,160.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1,881,745 |
| 2023-11-09 | 7,190.00 | 7,210.00 | 6,990.00 | 7,160.00 | 7,160.00 | 3,280,364 |
| 2023-11-08 | 7,400.00 | 7,450.00 | 7,180.00 | 7,190.00 | 7,190.00 | 2,778,836 |
| 2023-11-07 | 7,500.00 | 7,500.00 | 7,220.00 | 7,370.00 | 7,370.00 | 3,783,980 |
| 2023-11-06 | 7,390.00 | 7,530.00 | 7,290.00 | 7,530.00 | 7,530.00 | 4,803,939 |
| 2023-11-03 | 7,260.00 | 7,270.00 | 7,100.00 | 7,260.00 | 7,260.00 | 2,474,122 |
| 2023-11-02 | 7,050.00 | 7,180.00 | 7,020.00 | 7,100.00 | 7,100.00 | 3,479,262 |
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.