Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,090.00 | 9,470.00 | 8,920.00 | 9,110.00 | 9,110.00 | 14,675,380 |
| 2023-08-01 | 9,000.00 | 9,150.00 | 8,860.00 | 9,100.00 | 9,100.00 | 9,512,587 |
| 2023-07-31 | 8,940.00 | 9,100.00 | 8,780.00 | 9,030.00 | 9,030.00 | 14,112,010 |
| 2023-07-28 | 8,410.00 | 8,950.00 | 8,230.00 | 8,890.00 | 8,890.00 | 31,811,480 |
| 2023-07-27 | 8,490.00 | 8,750.00 | 8,100.00 | 8,200.00 | 8,200.00 | 16,275,280 |
| 2023-07-26 | 8,470.00 | 8,490.00 | 8,200.00 | 8,370.00 | 8,370.00 | 12,631,720 |
| 2023-07-25 | 8,400.00 | 8,560.00 | 8,290.00 | 8,500.00 | 8,500.00 | 8,474,251 |
| 2023-07-24 | 8,600.00 | 8,670.00 | 8,430.00 | 8,480.00 | 8,480.00 | 9,218,625 |
| 2023-07-21 | 8,530.00 | 8,770.00 | 8,480.00 | 8,590.00 | 8,590.00 | 8,886,859 |
| 2023-07-20 | 8,620.00 | 8,640.00 | 8,370.00 | 8,530.00 | 8,530.00 | 9,532,547 |
| 2023-07-19 | 8,200.00 | 8,750.00 | 8,200.00 | 8,560.00 | 8,560.00 | 22,670,170 |
| 2023-07-18 | 8,650.00 | 8,660.00 | 8,160.00 | 8,200.00 | 8,200.00 | 15,670,210 |
| 2023-07-17 | 8,320.00 | 8,710.00 | 8,230.00 | 8,470.00 | 8,470.00 | 22,244,221 |
| 2023-07-14 | 8,310.00 | 8,390.00 | 8,070.00 | 8,310.00 | 8,310.00 | 14,366,310 |
| 2023-07-13 | 8,250.00 | 8,360.00 | 8,050.00 | 8,310.00 | 8,310.00 | 16,240,180 |
| 2023-07-12 | 7,550.00 | 8,500.00 | 7,540.00 | 8,170.00 | 8,170.00 | 49,684,273 |
| 2023-07-11 | 7,240.00 | 7,540.00 | 7,180.00 | 7,540.00 | 7,540.00 | 15,613,250 |
| 2023-07-10 | 7,100.00 | 7,360.00 | 7,100.00 | 7,200.00 | 7,200.00 | 8,685,330 |
| 2023-07-07 | 7,000.00 | 7,160.00 | 6,960.00 | 7,100.00 | 7,100.00 | 7,268,284 |
| 2023-07-06 | 7,080.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,050.00 | 6,104,172 |
| 2023-07-05 | 6,960.00 | 7,190.00 | 6,870.00 | 7,060.00 | 7,060.00 | 9,223,497 |
| 2023-07-04 | 6,770.00 | 6,990.00 | 6,720.00 | 6,940.00 | 6,940.00 | 8,480,495 |
| 2023-07-03 | 6,730.00 | 6,820.00 | 6,600.00 | 6,810.00 | 6,810.00 | 5,431,550 |
| 2023-06-30 | 6,600.00 | 6,730.00 | 6,510.00 | 6,670.00 | 6,670.00 | 4,076,756 |
| 2023-06-29 | 6,520.00 | 6,720.00 | 6,510.00 | 6,560.00 | 6,560.00 | 3,529,441 |
| 2023-06-28 | 6,740.00 | 6,750.00 | 6,510.00 | 6,560.00 | 6,560.00 | 4,452,051 |
| 2023-06-27 | 6,620.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,690.00 | 3,997,915 |
| 2023-06-26 | 6,620.00 | 6,680.00 | 6,570.00 | 6,620.00 | 6,620.00 | 3,440,406 |
| 2023-06-23 | 6,700.00 | 6,800.00 | 6,570.00 | 6,620.00 | 6,620.00 | 6,341,322 |
| 2023-06-22 | 6,830.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | 5,328,965 |
| 2023-06-21 | 6,910.00 | 6,990.00 | 6,810.00 | 6,820.00 | 6,820.00 | 6,826,556 |
| 2023-06-20 | 6,780.00 | 6,970.00 | 6,720.00 | 6,880.00 | 6,880.00 | 7,844,283 |
| 2023-06-19 | 6,920.00 | 6,990.00 | 6,750.00 | 6,780.00 | 6,780.00 | 7,124,218 |
| 2023-06-16 | 6,810.00 | 6,960.00 | 6,730.00 | 6,890.00 | 6,890.00 | 11,941,780 |
| 2023-06-15 | 6,570.00 | 6,820.00 | 6,570.00 | 6,770.00 | 6,770.00 | 12,414,730 |
| 2023-06-14 | 6,550.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | 6,038,543 |
| 2023-06-13 | 6,550.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,500.00 | 6,070,226 |
| 2023-06-12 | 6,480.00 | 6,550.00 | 6,410.00 | 6,530.00 | 6,530.00 | 4,743,100 |
| 2023-06-09 | 6,570.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,470.00 | 5,129,417 |
| 2023-06-08 | 6,490.00 | 6,620.00 | 6,470.00 | 6,570.00 | 6,570.00 | 10,427,280 |
| 2023-06-07 | 6,500.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,490.00 | 7,328,892 |
| 2023-06-05 | 6,250.00 | 6,450.00 | 6,220.00 | 6,450.00 | 6,450.00 | 14,693,270 |
| 2023-06-02 | 6,090.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 3,991,873 |
| 2023-06-01 | 6,120.00 | 6,180.00 | 6,020.00 | 6,050.00 | 6,050.00 | 4,124,593 |
| 2023-05-31 | 6,190.00 | 6,200.00 | 6,080.00 | 6,120.00 | 6,120.00 | 4,437,213 |
| 2023-05-30 | 6,130.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | 7,092,032 |
| 2023-05-26 | 6,110.00 | 6,160.00 | 5,970.00 | 6,100.00 | 6,100.00 | 7,592,226 |
| 2023-05-25 | 6,180.00 | 6,260.00 | 6,080.00 | 6,140.00 | 6,140.00 | 6,321,557 |
| 2023-05-24 | 6,020.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 18,347,230 |
| 2023-05-23 | 5,990.00 | 6,080.00 | 5,870.00 | 6,040.00 | 6,040.00 | 10,837,810 |
| 2023-05-22 | 5,710.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,940.00 | 13,930,460 |
| 2023-05-19 | 5,600.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 3,731,494 |
| 2023-05-18 | 5,520.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,570.00 | 2,417,850 |
| 2023-05-17 | 5,460.00 | 5,510.00 | 5,440.00 | 5,490.00 | 5,490.00 | 1,983,153 |
| 2023-05-16 | 5,520.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,480.00 | 1,979,941 |
| 2023-05-15 | 5,470.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,530.00 | 2,229,958 |
| 2023-05-12 | 5,580.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 3,407,581 |
| 2023-05-11 | 5,640.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,600.00 | 2,755,988 |
| 2023-05-10 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | 3,183,827 |
| 2023-05-09 | 5,430.00 | 5,720.00 | 5,430.00 | 5,610.00 | 5,610.00 | 6,775,294 |
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.