Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,880.00 | 7,040.00 | 6,870.00 | 6,910.00 | 6,910.00 | 3,765,965 |
| 2023-10-31 | 7,310.00 | 7,330.00 | 6,810.00 | 6,820.00 | 6,820.00 | 6,740,566 |
| 2023-10-30 | 7,260.00 | 7,410.00 | 7,110.00 | 7,220.00 | 7,220.00 | 4,308,158 |
| 2023-10-27 | 7,360.00 | 7,560.00 | 7,150.00 | 7,190.00 | 7,190.00 | 4,795,689 |
| 2023-10-26 | 7,490.00 | 7,650.00 | 7,350.00 | 7,360.00 | 7,360.00 | 4,437,143 |
| 2023-10-25 | 7,380.00 | 7,720.00 | 7,370.00 | 7,600.00 | 7,600.00 | 5,215,586 |
| 2023-10-24 | 7,280.00 | 7,370.00 | 7,080.00 | 7,350.00 | 7,350.00 | 3,057,650 |
| 2023-10-23 | 7,300.00 | 7,360.00 | 7,180.00 | 7,230.00 | 7,230.00 | 3,078,695 |
| 2023-10-20 | 7,330.00 | 7,480.00 | 7,260.00 | 7,360.00 | 7,360.00 | 3,146,667 |
| 2023-10-19 | 7,560.00 | 7,590.00 | 7,380.00 | 7,410.00 | 7,410.00 | 3,528,819 |
| 2023-10-18 | 7,840.00 | 7,870.00 | 7,660.00 | 7,670.00 | 7,670.00 | 3,235,835 |
| 2023-10-17 | 7,850.00 | 7,900.00 | 7,790.00 | 7,790.00 | 7,790.00 | 2,972,494 |
| 2023-10-16 | 7,670.00 | 8,100.00 | 7,660.00 | 7,820.00 | 7,820.00 | 5,483,662 |
| 2023-10-13 | 7,680.00 | 7,760.00 | 7,580.00 | 7,700.00 | 7,700.00 | 2,737,043 |
| 2023-10-12 | 7,810.00 | 7,870.00 | 7,630.00 | 7,760.00 | 7,760.00 | 4,317,802 |
| 2023-10-11 | 7,410.00 | 7,850.00 | 7,400.00 | 7,740.00 | 7,740.00 | 7,041,095 |
| 2023-10-10 | 7,230.00 | 7,530.00 | 7,220.00 | 7,290.00 | 7,290.00 | 5,935,527 |
| 2023-10-06 | 7,280.00 | 7,350.00 | 7,040.00 | 7,190.00 | 7,190.00 | 5,841,161 |
| 2023-10-05 | 7,500.00 | 7,560.00 | 7,280.00 | 7,280.00 | 7,280.00 | 5,297,838 |
| 2023-10-04 | 7,750.00 | 7,750.00 | 7,420.00 | 7,450.00 | 7,450.00 | 5,853,063 |
| 2023-09-27 | 7,730.00 | 7,860.00 | 7,700.00 | 7,840.00 | 7,840.00 | 2,870,436 |
| 2023-09-26 | 7,930.00 | 8,050.00 | 7,800.00 | 7,810.00 | 7,810.00 | 3,172,076 |
| 2023-09-25 | 8,000.00 | 8,130.00 | 7,840.00 | 7,900.00 | 7,900.00 | 4,544,676 |
| 2023-09-22 | 8,040.00 | 8,120.00 | 7,820.00 | 8,050.00 | 8,050.00 | 5,301,449 |
| 2023-09-21 | 8,350.00 | 8,390.00 | 8,180.00 | 8,200.00 | 8,200.00 | 3,986,416 |
| 2023-09-20 | 8,450.00 | 8,490.00 | 8,300.00 | 8,430.00 | 8,430.00 | 2,850,415 |
| 2023-09-19 | 8,510.00 | 8,680.00 | 8,460.00 | 8,470.00 | 8,470.00 | 2,924,774 |
| 2023-09-18 | 8,550.00 | 8,660.00 | 8,460.00 | 8,490.00 | 8,490.00 | 2,645,321 |
| 2023-09-15 | 8,340.00 | 8,620.00 | 8,330.00 | 8,540.00 | 8,540.00 | 5,808,030 |
| 2023-09-14 | 8,330.00 | 8,360.00 | 8,220.00 | 8,350.00 | 8,350.00 | 3,100,131 |
| 2023-09-13 | 8,300.00 | 8,380.00 | 8,210.00 | 8,340.00 | 8,340.00 | 2,744,335 |
| 2023-09-12 | 8,430.00 | 8,430.00 | 8,260.00 | 8,300.00 | 8,300.00 | 2,412,352 |
| 2023-09-11 | 8,270.00 | 8,430.00 | 8,250.00 | 8,400.00 | 8,400.00 | 3,400,912 |
| 2023-09-08 | 8,240.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | 2,401,127 |
| 2023-09-07 | 8,210.00 | 8,260.00 | 8,150.00 | 8,210.00 | 8,210.00 | 2,741,705 |
| 2023-09-06 | 8,300.00 | 8,450.00 | 8,240.00 | 8,270.00 | 8,270.00 | 3,835,435 |
| 2023-09-05 | 8,420.00 | 8,460.00 | 8,230.00 | 8,310.00 | 8,310.00 | 4,834,612 |
| 2023-09-04 | 8,310.00 | 8,550.00 | 8,310.00 | 8,470.00 | 8,470.00 | 3,338,916 |
| 2023-09-01 | 8,820.00 | 8,880.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,558,425 |
| 2023-08-31 | 8,610.00 | 8,830.00 | 8,560.00 | 8,810.00 | 8,810.00 | 7,314,685 |
| 2023-08-30 | 8,880.00 | 8,880.00 | 8,560.00 | 8,600.00 | 8,600.00 | 6,374,271 |
| 2023-08-29 | 8,650.00 | 8,880.00 | 8,550.00 | 8,860.00 | 8,860.00 | 7,215,297 |
| 2023-08-28 | 8,300.00 | 8,640.00 | 8,220.00 | 8,610.00 | 8,610.00 | 7,244,029 |
| 2023-08-25 | 8,130.00 | 8,350.00 | 8,130.00 | 8,210.00 | 8,210.00 | 4,591,196 |
| 2023-08-24 | 8,300.00 | 8,300.00 | 8,030.00 | 8,210.00 | 8,210.00 | 6,045,915 |
| 2023-08-23 | 8,230.00 | 8,290.00 | 8,110.00 | 8,210.00 | 8,210.00 | 3,920,761 |
| 2023-08-22 | 8,250.00 | 8,380.00 | 8,110.00 | 8,290.00 | 8,290.00 | 6,211,656 |
| 2023-08-21 | 8,300.00 | 8,430.00 | 8,170.00 | 8,210.00 | 8,210.00 | 5,608,312 |
| 2023-08-18 | 8,320.00 | 8,430.00 | 8,170.00 | 8,310.00 | 8,310.00 | 5,913,620 |
| 2023-08-17 | 8,500.00 | 8,500.00 | 8,150.00 | 8,450.00 | 8,450.00 | 10,869,300 |
| 2023-08-16 | 8,600.00 | 8,820.00 | 8,470.00 | 8,510.00 | 8,510.00 | 9,363,695 |
| 2023-08-14 | 9,080.00 | 9,160.00 | 8,570.00 | 8,740.00 | 8,740.00 | 12,173,310 |
| 2023-08-11 | 9,220.00 | 9,230.00 | 9,010.00 | 9,160.00 | 9,160.00 | 5,507,403 |
| 2023-08-10 | 9,090.00 | 9,320.00 | 9,090.00 | 9,170.00 | 9,170.00 | 7,918,100 |
| 2023-08-09 | 9,120.00 | 9,190.00 | 8,930.00 | 9,130.00 | 9,130.00 | 5,781,641 |
| 2023-08-08 | 8,960.00 | 9,250.00 | 8,950.00 | 9,160.00 | 9,160.00 | 11,259,080 |
| 2023-08-07 | 8,870.00 | 9,020.00 | 8,830.00 | 8,890.00 | 8,890.00 | 6,421,512 |
| 2023-08-04 | 8,810.00 | 9,140.00 | 8,800.00 | 8,910.00 | 8,910.00 | 7,979,706 |
| 2023-08-03 | 9,090.00 | 9,090.00 | 8,660.00 | 8,810.00 | 8,810.00 | 11,393,560 |
| 2023-08-02 | 9,090.00 | 9,470.00 | 8,920.00 | 9,110.00 | 9,110.00 | 14,675,380 |
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.