Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,000.00 | 6,140.00 | 5,950.00 | 6,020.00 | 6,020.00 | 4,210,429 |
| 2022-08-11 | 6,010.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,990.00 | 3,130,817 |
| 2022-08-10 | 5,850.00 | 6,020.00 | 5,850.00 | 5,950.00 | 5,950.00 | 6,923,558 |
| 2022-08-09 | 5,840.00 | 5,880.00 | 5,790.00 | 5,830.00 | 5,830.00 | 1,967,989 |
| 2022-08-08 | 5,750.00 | 5,870.00 | 5,730.00 | 5,860.00 | 5,860.00 | 2,360,391 |
| 2022-08-05 | 5,750.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | 1,929,729 |
| 2022-08-04 | 5,880.00 | 5,890.00 | 5,710.00 | 5,740.00 | 5,740.00 | 2,733,998 |
| 2022-08-03 | 5,840.00 | 5,990.00 | 5,760.00 | 5,840.00 | 5,840.00 | 4,472,607 |
| 2022-08-02 | 5,820.00 | 5,880.00 | 5,700.00 | 5,840.00 | 5,840.00 | 4,233,321 |
| 2022-08-01 | 5,620.00 | 5,840.00 | 5,600.00 | 5,820.00 | 5,820.00 | 6,027,578 |
| 2022-07-29 | 5,520.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,620.00 | 4,093,909 |
| 2022-07-28 | 5,450.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 3,125,750 |
| 2022-07-27 | 5,410.00 | 5,430.00 | 5,370.00 | 5,420.00 | 5,420.00 | 1,504,223 |
| 2022-07-26 | 5,420.00 | 5,470.00 | 5,390.00 | 5,420.00 | 5,420.00 | 1,727,109 |
| 2022-07-25 | 5,420.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1,953,683 |
| 2022-07-22 | 5,400.00 | 5,480.00 | 5,400.00 | 5,410.00 | 5,410.00 | 2,389,310 |
| 2022-07-21 | 5,370.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,400.00 | 2,088,192 |
| 2022-07-20 | 5,470.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,370.00 | 2,753,609 |
| 2022-07-19 | 5,410.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,192,827 |
| 2022-07-18 | 5,280.00 | 5,470.00 | 5,280.00 | 5,440.00 | 5,440.00 | 3,782,119 |
| 2022-07-15 | 5,320.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | 3,178,836 |
| 2022-07-14 | 5,330.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,280.00 | 3,067,649 |
| 2022-07-13 | 5,320.00 | 5,380.00 | 5,230.00 | 5,370.00 | 5,370.00 | 3,736,307 |
| 2022-07-12 | 5,400.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | 4,011,137 |
| 2022-07-11 | 5,540.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,420.00 | 3,460,849 |
| 2022-07-08 | 5,550.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,341,690 |
| 2022-07-07 | 5,490.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,500.00 | 3,765,105 |
| 2022-07-06 | 5,790.00 | 5,800.00 | 5,420.00 | 5,430.00 | 5,430.00 | 9,813,913 |
| 2022-07-05 | 5,770.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2,644,592 |
| 2022-07-04 | 5,980.00 | 5,980.00 | 5,630.00 | 5,730.00 | 5,730.00 | 6,329,681 |
| 2022-07-01 | 6,080.00 | 6,100.00 | 5,870.00 | 5,950.00 | 5,950.00 | 5,854,601 |
| 2022-06-30 | 5,900.00 | 6,150.00 | 5,860.00 | 6,070.00 | 6,070.00 | 11,767,910 |
| 2022-06-29 | 5,890.00 | 6,060.00 | 5,860.00 | 5,870.00 | 5,870.00 | 5,565,987 |
| 2022-06-28 | 5,910.00 | 6,010.00 | 5,860.00 | 5,940.00 | 5,940.00 | 3,341,812 |
| 2022-06-27 | 5,860.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,920.00 | 4,055,812 |
| 2022-06-24 | 5,760.00 | 5,900.00 | 5,660.00 | 5,810.00 | 5,810.00 | 4,279,876 |
| 2022-06-23 | 6,040.00 | 6,070.00 | 5,750.00 | 5,750.00 | 5,750.00 | 8,148,546 |
| 2022-06-22 | 5,960.00 | 6,230.00 | 5,910.00 | 5,930.00 | 5,930.00 | 18,689,760 |
| 2022-06-21 | 5,650.00 | 5,990.00 | 5,570.00 | 5,930.00 | 5,930.00 | 6,019,549 |
| 2022-06-20 | 5,770.00 | 5,790.00 | 5,540.00 | 5,570.00 | 5,570.00 | 2,586,411 |
| 2022-06-17 | 5,470.00 | 5,780.00 | 5,400.00 | 5,700.00 | 5,700.00 | 4,249,268 |
| 2022-06-16 | 5,580.00 | 5,720.00 | 5,540.00 | 5,560.00 | 5,560.00 | 3,226,682 |
| 2022-06-15 | 5,680.00 | 5,740.00 | 5,450.00 | 5,480.00 | 5,480.00 | 5,120,411 |
| 2022-06-14 | 5,680.00 | 5,790.00 | 5,620.00 | 5,720.00 | 5,720.00 | 3,559,272 |
| 2022-06-13 | 5,870.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | 3,318,284 |
| 2022-06-10 | 5,990.00 | 6,070.00 | 5,930.00 | 5,970.00 | 5,970.00 | 2,133,547 |
| 2022-06-09 | 5,960.00 | 6,050.00 | 5,920.00 | 6,030.00 | 6,030.00 | 3,624,853 |
| 2022-06-08 | 5,920.00 | 5,990.00 | 5,910.00 | 5,980.00 | 5,980.00 | 2,566,234 |
| 2022-06-07 | 5,930.00 | 6,000.00 | 5,880.00 | 5,920.00 | 5,920.00 | 2,377,406 |
| 2022-06-03 | 5,940.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,930.00 | 1,766,048 |
| 2022-06-02 | 5,930.00 | 5,950.00 | 5,820.00 | 5,950.00 | 5,950.00 | 3,819,845 |
| 2022-05-31 | 5,820.00 | 5,930.00 | 5,790.00 | 5,930.00 | 5,930.00 | 6,856,798 |
| 2022-05-30 | 5,830.00 | 5,850.00 | 5,760.00 | 5,770.00 | 5,770.00 | 1,923,236 |
| 2022-05-27 | 5,700.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 3,079,230 |
| 2022-05-26 | 5,550.00 | 5,670.00 | 5,540.00 | 5,660.00 | 5,660.00 | 2,959,132 |
| 2022-05-25 | 5,540.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,580.00 | 2,042,272 |
| 2022-05-24 | 5,560.00 | 5,670.00 | 5,550.00 | 5,570.00 | 5,570.00 | 2,537,652 |
| 2022-05-23 | 5,620.00 | 5,620.00 | 5,510.00 | 5,590.00 | 5,590.00 | 1,814,510 |
| 2022-05-20 | 5,480.00 | 5,580.00 | 5,470.00 | 5,580.00 | 5,580.00 | 2,203,226 |
| 2022-05-19 | 5,450.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,460.00 | 4,312,141 |
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.