Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,670.00 | 5,700.00 | 5,490.00 | 5,500.00 | 5,500.00 | 7,994,022 |
| 2023-02-07 | 5,740.00 | 5,840.00 | 5,600.00 | 5,630.00 | 5,630.00 | 6,062,804 |
| 2023-02-06 | 5,830.00 | 5,860.00 | 5,670.00 | 5,760.00 | 5,760.00 | 5,094,250 |
| 2023-02-03 | 5,830.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 4,095,674 |
| 2023-02-02 | 5,880.00 | 5,950.00 | 5,730.00 | 5,830.00 | 5,830.00 | 10,818,070 |
| 2023-02-01 | 5,780.00 | 5,910.00 | 5,720.00 | 5,870.00 | 5,870.00 | 16,577,359 |
| 2023-01-31 | 5,290.00 | 5,870.00 | 5,270.00 | 5,790.00 | 5,790.00 | 45,725,871 |
| 2023-01-30 | 5,280.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 4,474,591 |
| 2023-01-27 | 5,170.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,260.00 | 7,217,088 |
| 2023-01-26 | 5,190.00 | 5,190.00 | 5,130.00 | 5,170.00 | 5,170.00 | 1,851,224 |
| 2023-01-25 | 5,160.00 | 5,180.00 | 5,140.00 | 5,180.00 | 5,180.00 | 2,858,773 |
| 2023-01-20 | 5,090.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1,591,799 |
| 2023-01-19 | 5,070.00 | 5,120.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1,252,176 |
| 2023-01-18 | 5,120.00 | 5,150.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1,995,870 |
| 2023-01-17 | 5,100.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | 2,091,814 |
| 2023-01-16 | 5,160.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,100.00 | 2,011,407 |
| 2023-01-13 | 5,110.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 3,489,139 |
| 2023-01-12 | 5,140.00 | 5,170.00 | 5,090.00 | 5,090.00 | 5,090.00 | 2,516,384 |
| 2023-01-11 | 5,100.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 2,477,655 |
| 2023-01-10 | 5,120.00 | 5,130.00 | 5,020.00 | 5,060.00 | 5,060.00 | 3,232,296 |
| 2023-01-09 | 5,040.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 3,626,567 |
| 2023-01-06 | 4,790.00 | 5,010.00 | 4,790.00 | 5,000.00 | 5,000.00 | 4,396,649 |
| 2023-01-05 | 5,060.00 | 5,060.00 | 4,915.00 | 4,935.00 | 4,935.00 | 4,558,685 |
| 2023-01-04 | 4,965.00 | 5,060.00 | 4,900.00 | 5,050.00 | 5,050.00 | 3,722,335 |
| 2023-01-03 | 5,080.00 | 5,090.00 | 4,860.00 | 4,965.00 | 4,965.00 | 6,984,010 |
| 2023-01-02 | 5,130.00 | 5,170.00 | 5,070.00 | 5,080.00 | 5,080.00 | 2,118,816 |
| 2022-12-29 | 5,200.00 | 5,220.00 | 5,090.00 | 5,110.00 | 5,110.00 | 2,683,070 |
| 2022-12-28 | 5,150.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 4,393,677 |
| 2022-12-27 | 5,120.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 3,124,263 |
| 2022-12-26 | 5,170.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | 2,691,233 |
| 2022-12-23 | 5,160.00 | 5,210.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,749,545 |
| 2022-12-22 | 5,110.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 4,462,327 |
| 2022-12-21 | 5,120.00 | 5,130.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,261,620 |
| 2022-12-20 | 5,130.00 | 5,150.00 | 5,070.00 | 5,090.00 | 5,090.00 | 1,824,965 |
| 2022-12-19 | 5,140.00 | 5,160.00 | 5,120.00 | 5,130.00 | 5,130.00 | 1,119,376 |
| 2022-12-16 | 5,090.00 | 5,180.00 | 5,090.00 | 5,160.00 | 5,160.00 | 2,259,478 |
| 2022-12-15 | 5,180.00 | 5,210.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,813,548 |
| 2022-12-14 | 5,200.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1,699,666 |
| 2022-12-13 | 5,140.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 2,273,686 |
| 2022-12-12 | 5,140.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,555,430 |
| 2022-12-09 | 5,090.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 2,073,904 |
| 2022-12-08 | 5,110.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | 2,601,468 |
| 2022-12-07 | 5,120.00 | 5,120.00 | 5,070.00 | 5,080.00 | 5,080.00 | 2,045,227 |
| 2022-12-06 | 5,080.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | 2,287,143 |
| 2022-12-05 | 5,110.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 1,614,615 |
| 2022-12-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,804,415 |
| 2022-12-01 | 5,250.00 | 5,270.00 | 5,190.00 | 5,220.00 | 5,220.00 | 2,861,398 |
| 2022-11-30 | 5,170.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 3,548,111 |
| 2022-11-29 | 5,100.00 | 5,170.00 | 5,080.00 | 5,160.00 | 5,160.00 | 2,130,905 |
| 2022-11-28 | 5,190.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,110.00 | 2,991,288 |
| 2022-11-25 | 5,220.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | 1,848,576 |
| 2022-11-24 | 5,280.00 | 5,280.00 | 5,170.00 | 5,190.00 | 5,190.00 | 3,148,238 |
| 2022-11-23 | 5,170.00 | 5,280.00 | 5,120.00 | 5,250.00 | 5,250.00 | 6,940,049 |
| 2022-11-22 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 4,377,856 |
| 2022-11-21 | 5,170.00 | 5,230.00 | 5,070.00 | 5,120.00 | 5,120.00 | 6,592,502 |
| 2022-11-18 | 5,390.00 | 5,460.00 | 5,320.00 | 5,330.00 | 5,330.00 | 3,093,033 |
| 2022-11-17 | 5,510.00 | 5,540.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1,526,827 |
| 2022-11-16 | 5,450.00 | 5,530.00 | 5,380.00 | 5,510.00 | 5,510.00 | 2,472,210 |
| 2022-11-15 | 5,500.00 | 5,530.00 | 5,390.00 | 5,420.00 | 5,420.00 | 2,067,202 |
| 2022-11-14 | 5,540.00 | 5,560.00 | 5,450.00 | 5,480.00 | 5,480.00 | 2,519,351 |
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.