Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,390.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,430.00 | 2,899,789 |
| 2023-05-04 | 5,370.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,969,413 |
| 2023-05-03 | 5,480.00 | 5,590.00 | 5,360.00 | 5,380.00 | 5,380.00 | 5,077,133 |
| 2023-05-02 | 5,680.00 | 5,690.00 | 5,450.00 | 5,530.00 | 5,530.00 | 6,680,564 |
| 2023-04-28 | 5,820.00 | 5,970.00 | 5,660.00 | 5,680.00 | 5,680.00 | 14,219,150 |
| 2023-04-27 | 5,650.00 | 5,730.00 | 5,530.00 | 5,700.00 | 5,700.00 | 4,912,882 |
| 2023-04-26 | 5,600.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | 3,286,854 |
| 2023-04-25 | 5,730.00 | 5,770.00 | 5,640.00 | 5,680.00 | 5,680.00 | 4,080,030 |
| 2023-04-24 | 5,700.00 | 5,800.00 | 5,680.00 | 5,710.00 | 5,710.00 | 3,219,107 |
| 2023-04-21 | 5,750.00 | 5,760.00 | 5,590.00 | 5,710.00 | 5,710.00 | 5,023,455 |
| 2023-04-20 | 5,750.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 5,169,990 |
| 2023-04-19 | 5,680.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 7,565,270 |
| 2023-04-18 | 5,680.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,680.00 | 4,655,691 |
| 2023-04-17 | 5,670.00 | 5,780.00 | 5,590.00 | 5,660.00 | 5,660.00 | 6,142,330 |
| 2023-04-14 | 5,530.00 | 5,760.00 | 5,470.00 | 5,660.00 | 5,660.00 | 11,186,230 |
| 2023-04-13 | 5,400.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,470.00 | 5,743,060 |
| 2023-04-12 | 5,270.00 | 5,450.00 | 5,270.00 | 5,370.00 | 5,370.00 | 6,530,417 |
| 2023-04-11 | 5,220.00 | 5,260.00 | 5,140.00 | 5,250.00 | 5,250.00 | 3,487,763 |
| 2023-04-10 | 5,230.00 | 5,240.00 | 5,130.00 | 5,190.00 | 5,190.00 | 3,720,511 |
| 2023-04-07 | 5,270.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,240.00 | 2,538,048 |
| 2023-04-06 | 5,300.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,240.00 | 3,405,532 |
| 2023-04-05 | 5,390.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | 4,008,586 |
| 2023-04-04 | 5,200.00 | 5,400.00 | 5,180.00 | 5,380.00 | 5,380.00 | 7,078,155 |
| 2023-04-03 | 5,260.00 | 5,270.00 | 5,160.00 | 5,180.00 | 5,180.00 | 4,074,994 |
| 2023-03-31 | 5,120.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | 5,042,101 |
| 2023-03-30 | 5,090.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | 3,287,156 |
| 2023-03-29 | 5,080.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 5,114,457 |
| 2023-03-28 | 4,910.00 | 5,070.00 | 4,905.00 | 5,050.00 | 5,050.00 | 5,677,095 |
| 2023-03-27 | 4,940.00 | 4,970.00 | 4,875.00 | 4,885.00 | 4,885.00 | 3,555,486 |
| 2023-03-24 | 4,945.00 | 4,950.00 | 4,910.00 | 4,935.00 | 4,935.00 | 2,612,524 |
| 2023-03-23 | 4,980.00 | 4,980.00 | 4,920.00 | 4,940.00 | 4,940.00 | 3,499,676 |
| 2023-03-22 | 5,090.00 | 5,090.00 | 4,980.00 | 4,990.00 | 4,990.00 | 3,278,858 |
| 2023-03-21 | 4,935.00 | 5,030.00 | 4,935.00 | 5,020.00 | 5,020.00 | 3,318,454 |
| 2023-03-20 | 4,935.00 | 5,080.00 | 4,915.00 | 4,920.00 | 4,920.00 | 4,253,862 |
| 2023-03-17 | 4,945.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,910.00 | 3,559,382 |
| 2023-03-16 | 4,970.00 | 4,975.00 | 4,875.00 | 4,895.00 | 4,895.00 | 5,349,026 |
| 2023-03-15 | 5,000.00 | 5,050.00 | 4,975.00 | 5,010.00 | 5,010.00 | 4,289,293 |
| 2023-03-14 | 5,000.00 | 5,030.00 | 4,910.00 | 4,915.00 | 4,915.00 | 5,258,767 |
| 2023-03-13 | 5,000.00 | 5,060.00 | 4,970.00 | 5,050.00 | 5,050.00 | 4,588,996 |
| 2023-03-10 | 5,080.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,040.00 | 4,183,314 |
| 2023-03-09 | 5,140.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | 5,177,174 |
| 2023-03-08 | 5,240.00 | 5,250.00 | 5,120.00 | 5,140.00 | 5,140.00 | 7,153,009 |
| 2023-03-07 | 5,390.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,260,246 |
| 2023-03-06 | 5,420.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,380.00 | 4,331,704 |
| 2023-03-03 | 5,570.00 | 5,570.00 | 5,390.00 | 5,400.00 | 5,400.00 | 5,156,151 |
| 2023-03-02 | 5,480.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 3,297,057 |
| 2023-02-28 | 5,650.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,409,392 |
| 2023-02-27 | 5,720.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,650.00 | 4,133,235 |
| 2023-02-24 | 5,780.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,770.00 | 3,570,223 |
| 2023-02-23 | 5,860.00 | 5,860.00 | 5,700.00 | 5,750.00 | 5,750.00 | 4,229,140 |
| 2023-02-22 | 5,770.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,830.00 | 4,178,842 |
| 2023-02-21 | 5,720.00 | 5,890.00 | 5,690.00 | 5,840.00 | 5,840.00 | 4,869,502 |
| 2023-02-20 | 5,760.00 | 5,760.00 | 5,640.00 | 5,710.00 | 5,710.00 | 2,326,704 |
| 2023-02-17 | 5,670.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | 3,977,870 |
| 2023-02-16 | 5,760.00 | 5,780.00 | 5,680.00 | 5,740.00 | 5,740.00 | 3,465,542 |
| 2023-02-15 | 5,800.00 | 5,890.00 | 5,680.00 | 5,710.00 | 5,710.00 | 4,993,463 |
| 2023-02-14 | 5,840.00 | 5,870.00 | 5,780.00 | 5,790.00 | 5,790.00 | 3,778,003 |
| 2023-02-13 | 5,650.00 | 5,910.00 | 5,630.00 | 5,840.00 | 5,840.00 | 10,121,820 |
| 2023-02-10 | 5,530.00 | 5,790.00 | 5,410.00 | 5,680.00 | 5,680.00 | 7,903,015 |
| 2023-02-09 | 5,490.00 | 5,610.00 | 5,470.00 | 5,570.00 | 5,570.00 | 5,239,573 |
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.