Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,470.00 | 5,570.00 | 5,410.00 | 5,520.00 | 5,520.00 | 5,006,112 |
| 2022-11-10 | 5,370.00 | 5,440.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,157,644 |
| 2022-11-09 | 5,390.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 2,129,790 |
| 2022-11-08 | 5,370.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1,653,549 |
| 2022-11-07 | 5,300.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1,836,947 |
| 2022-11-04 | 5,270.00 | 5,410.00 | 5,260.00 | 5,330.00 | 5,330.00 | 2,404,865 |
| 2022-11-03 | 5,140.00 | 5,370.00 | 5,110.00 | 5,320.00 | 5,320.00 | 2,978,961 |
| 2022-11-02 | 5,170.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | 2,004,237 |
| 2022-11-01 | 5,150.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,750,912 |
| 2022-10-31 | 5,290.00 | 5,300.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,993,885 |
| 2022-10-28 | 5,180.00 | 5,330.00 | 5,160.00 | 5,290.00 | 5,290.00 | 3,864,066 |
| 2022-10-27 | 5,050.00 | 5,190.00 | 5,010.00 | 5,190.00 | 5,190.00 | 2,718,567 |
| 2022-10-26 | 5,080.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | 2,265,148 |
| 2022-10-25 | 5,110.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | 2,163,013 |
| 2022-10-24 | 5,160.00 | 5,190.00 | 5,080.00 | 5,090.00 | 5,090.00 | 1,826,377 |
| 2022-10-21 | 5,170.00 | 5,180.00 | 5,060.00 | 5,080.00 | 5,080.00 | 2,501,798 |
| 2022-10-20 | 5,170.00 | 5,230.00 | 5,120.00 | 5,210.00 | 5,210.00 | 2,694,688 |
| 2022-10-19 | 5,200.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,946,137 |
| 2022-10-18 | 5,210.00 | 5,260.00 | 5,110.00 | 5,200.00 | 5,200.00 | 2,163,378 |
| 2022-10-17 | 5,080.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,150.00 | 2,144,815 |
| 2022-10-14 | 5,220.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,567,597 |
| 2022-10-13 | 5,270.00 | 5,290.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,569,567 |
| 2022-10-12 | 5,260.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,738,258 |
| 2022-10-11 | 5,390.00 | 5,470.00 | 5,240.00 | 5,270.00 | 5,270.00 | 3,204,936 |
| 2022-10-07 | 5,410.00 | 5,520.00 | 5,390.00 | 5,490.00 | 5,490.00 | 2,945,000 |
| 2022-10-06 | 5,420.00 | 5,510.00 | 5,390.00 | 5,470.00 | 5,470.00 | 2,300,142 |
| 2022-10-05 | 5,520.00 | 5,530.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,869,881 |
| 2022-10-04 | 5,400.00 | 5,450.00 | 5,320.00 | 5,430.00 | 5,430.00 | 2,672,719 |
| 2022-09-30 | 5,310.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,310.00 | 3,349,923 |
| 2022-09-29 | 5,440.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | 3,425,240 |
| 2022-09-28 | 5,580.00 | 5,670.00 | 5,290.00 | 5,370.00 | 5,370.00 | 6,323,261 |
| 2022-09-27 | 5,620.00 | 5,730.00 | 5,530.00 | 5,610.00 | 5,610.00 | 4,244,387 |
| 2022-09-26 | 5,760.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | 5,178,363 |
| 2022-09-23 | 5,880.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,800.00 | 3,610,814 |
| 2022-09-22 | 5,730.00 | 5,890.00 | 5,710.00 | 5,880.00 | 5,880.00 | 5,183,071 |
| 2022-09-21 | 5,490.00 | 5,890.00 | 5,480.00 | 5,780.00 | 5,780.00 | 7,337,267 |
| 2022-09-20 | 5,540.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,510.00 | 2,153,934 |
| 2022-09-19 | 5,580.00 | 5,610.00 | 5,480.00 | 5,490.00 | 5,490.00 | 2,563,705 |
| 2022-09-16 | 5,690.00 | 5,710.00 | 5,560.00 | 5,580.00 | 5,580.00 | 2,863,348 |
| 2022-09-15 | 5,640.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | 3,192,771 |
| 2022-09-14 | 5,560.00 | 5,660.00 | 5,510.00 | 5,590.00 | 5,590.00 | 3,416,726 |
| 2022-09-13 | 5,750.00 | 5,780.00 | 5,630.00 | 5,680.00 | 5,680.00 | 2,898,522 |
| 2022-09-08 | 5,750.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | 3,247,391 |
| 2022-09-07 | 5,820.00 | 5,820.00 | 5,660.00 | 5,690.00 | 5,690.00 | 3,238,704 |
| 2022-09-06 | 5,740.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,850.00 | 3,550,197 |
| 2022-09-05 | 5,660.00 | 5,800.00 | 5,660.00 | 5,730.00 | 5,730.00 | 2,998,307 |
| 2022-09-02 | 5,780.00 | 5,780.00 | 5,660.00 | 5,660.00 | 5,660.00 | 3,742,539 |
| 2022-09-01 | 5,910.00 | 5,940.00 | 5,740.00 | 5,740.00 | 5,740.00 | 4,775,480 |
| 2022-08-31 | 5,950.00 | 5,990.00 | 5,770.00 | 5,970.00 | 5,970.00 | 5,619,740 |
| 2022-08-30 | 6,030.00 | 6,070.00 | 5,940.00 | 5,970.00 | 5,970.00 | 2,497,232 |
| 2022-08-29 | 6,010.00 | 6,150.00 | 6,000.00 | 6,010.00 | 6,010.00 | 3,816,613 |
| 2022-08-26 | 6,150.00 | 6,190.00 | 6,070.00 | 6,150.00 | 6,150.00 | 3,199,397 |
| 2022-08-25 | 6,240.00 | 6,310.00 | 6,090.00 | 6,160.00 | 6,160.00 | 5,903,529 |
| 2022-08-24 | 6,150.00 | 6,240.00 | 6,090.00 | 6,210.00 | 6,210.00 | 7,634,435 |
| 2022-08-23 | 5,850.00 | 6,130.00 | 5,840.00 | 6,130.00 | 6,130.00 | 6,484,110 |
| 2022-08-22 | 5,960.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,900.00 | 3,153,488 |
| 2022-08-19 | 6,010.00 | 6,120.00 | 5,990.00 | 6,010.00 | 6,010.00 | 4,156,626 |
| 2022-08-18 | 5,970.00 | 6,020.00 | 5,870.00 | 5,990.00 | 5,990.00 | 2,995,427 |
| 2022-08-17 | 6,000.00 | 6,090.00 | 5,980.00 | 5,990.00 | 5,990.00 | 3,561,172 |
| 2022-08-16 | 6,020.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | 2,273,768 |
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.