Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,630.00 | 5,660.00 | 5,530.00 | 5,550.00 | 5,550.00 | 3,356,122 |
| 2022-05-17 | 5,640.00 | 5,720.00 | 5,510.00 | 5,610.00 | 5,610.00 | 4,853,880 |
| 2022-05-16 | 5,670.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,650.00 | 2,053,557 |
| 2022-05-13 | 5,560.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,660.00 | 3,002,663 |
| 2022-05-12 | 5,550.00 | 5,690.00 | 5,540.00 | 5,550.00 | 5,550.00 | 3,674,178 |
| 2022-05-11 | 5,680.00 | 5,690.00 | 5,570.00 | 5,580.00 | 5,580.00 | 2,816,511 |
| 2022-05-10 | 5,660.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | 3,014,740 |
| 2022-05-09 | 5,810.00 | 5,820.00 | 5,700.00 | 5,720.00 | 5,720.00 | 2,861,204 |
| 2022-05-06 | 5,790.00 | 5,930.00 | 5,780.00 | 5,840.00 | 5,840.00 | 3,127,867 |
| 2022-05-04 | 5,900.00 | 5,940.00 | 5,830.00 | 5,850.00 | 5,850.00 | 3,147,679 |
| 2022-05-03 | 6,020.00 | 6,070.00 | 5,900.00 | 5,910.00 | 5,910.00 | 3,403,049 |
| 2022-05-02 | 6,000.00 | 6,090.00 | 5,990.00 | 6,030.00 | 6,030.00 | 2,610,092 |
| 2022-04-29 | 6,160.00 | 6,170.00 | 6,040.00 | 6,060.00 | 6,060.00 | 3,035,056 |
| 2022-04-28 | 6,110.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,150.00 | 3,811,757 |
| 2022-04-27 | 5,970.00 | 6,190.00 | 5,960.00 | 6,090.00 | 6,090.00 | 4,734,278 |
| 2022-04-26 | 6,110.00 | 6,130.00 | 6,020.00 | 6,070.00 | 6,070.00 | 3,378,550 |
| 2022-04-25 | 6,020.00 | 6,180.00 | 6,010.00 | 6,050.00 | 6,050.00 | 4,635,941 |
| 2022-04-22 | 6,400.00 | 6,450.00 | 6,120.00 | 6,150.00 | 6,150.00 | 13,688,880 |
| 2022-04-21 | 6,210.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 6,555,740 |
| 2022-04-20 | 6,370.00 | 6,380.00 | 6,130.00 | 6,210.00 | 6,210.00 | 5,876,578 |
| 2022-04-19 | 6,180.00 | 6,370.00 | 6,110.00 | 6,350.00 | 6,350.00 | 9,223,336 |
| 2022-04-18 | 6,250.00 | 6,310.00 | 6,120.00 | 6,190.00 | 6,190.00 | 4,712,257 |
| 2022-04-15 | 6,110.00 | 6,280.00 | 6,060.00 | 6,240.00 | 6,240.00 | 8,985,450 |
| 2022-04-14 | 5,990.00 | 6,300.00 | 5,920.00 | 6,140.00 | 6,140.00 | 16,674,811 |
| 2022-04-13 | 5,600.00 | 6,000.00 | 5,590.00 | 5,990.00 | 5,990.00 | 12,459,780 |
| 2022-04-12 | 5,520.00 | 5,690.00 | 5,490.00 | 5,550.00 | 5,550.00 | 3,166,430 |
| 2022-04-11 | 5,430.00 | 5,550.00 | 5,410.00 | 5,550.00 | 5,550.00 | 2,120,051 |
| 2022-04-08 | 5,480.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 2,782,771 |
| 2022-04-07 | 5,540.00 | 5,540.00 | 5,410.00 | 5,410.00 | 5,410.00 | 3,319,024 |
| 2022-04-06 | 5,630.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1,973,820 |
| 2022-04-05 | 5,660.00 | 5,680.00 | 5,630.00 | 5,660.00 | 5,660.00 | 1,468,933 |
| 2022-04-04 | 5,620.00 | 5,690.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1,835,565 |
| 2022-04-01 | 5,650.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 1,901,502 |
| 2022-03-31 | 5,670.00 | 5,770.00 | 5,670.00 | 5,680.00 | 5,680.00 | 2,315,716 |
| 2022-03-30 | 5,730.00 | 5,770.00 | 5,680.00 | 5,700.00 | 5,700.00 | 2,419,900 |
| 2022-03-29 | 5,700.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | 2,207,544 |
| 2022-03-28 | 5,700.00 | 5,790.00 | 5,690.00 | 5,700.00 | 5,700.00 | 2,944,147 |
| 2022-03-25 | 5,690.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | 1,738,400 |
| 2022-03-24 | 5,650.00 | 5,710.00 | 5,610.00 | 5,710.00 | 5,710.00 | 2,341,344 |
| 2022-03-23 | 5,730.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,690.00 | 2,403,611 |
| 2022-03-22 | 5,550.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,700.00 | 4,842,714 |
| 2022-03-21 | 5,560.00 | 5,630.00 | 5,520.00 | 5,530.00 | 5,530.00 | 2,279,858 |
| 2022-03-18 | 5,530.00 | 5,580.00 | 5,510.00 | 5,530.00 | 5,530.00 | 2,496,810 |
| 2022-03-17 | 5,580.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | 5,157,506 |
| 2022-03-16 | 5,580.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | 2,822,499 |
| 2022-03-15 | 5,790.00 | 5,800.00 | 5,510.00 | 5,530.00 | 5,530.00 | 5,870,356 |
| 2022-03-14 | 5,670.00 | 5,900.00 | 5,660.00 | 5,800.00 | 5,800.00 | 3,596,174 |
| 2022-03-11 | 5,810.00 | 5,880.00 | 5,760.00 | 5,860.00 | 5,860.00 | 2,774,008 |
| 2022-03-10 | 5,820.00 | 5,890.00 | 5,720.00 | 5,810.00 | 5,810.00 | 3,613,473 |
| 2022-03-08 | 5,900.00 | 6,040.00 | 5,770.00 | 5,770.00 | 5,770.00 | 6,181,155 |
| 2022-03-07 | 5,940.00 | 6,040.00 | 5,880.00 | 5,940.00 | 5,940.00 | 5,216,328 |
| 2022-03-04 | 5,970.00 | 6,070.00 | 5,960.00 | 6,020.00 | 6,020.00 | 4,774,921 |
| 2022-03-03 | 6,100.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | 5,911,795 |
| 2022-03-02 | 5,840.00 | 6,180.00 | 5,840.00 | 6,050.00 | 6,050.00 | 13,603,640 |
| 2022-02-28 | 5,610.00 | 5,870.00 | 5,600.00 | 5,820.00 | 5,820.00 | 7,549,789 |
| 2022-02-25 | 5,880.00 | 5,940.00 | 5,730.00 | 5,750.00 | 5,750.00 | 6,000,733 |
| 2022-02-24 | 5,950.00 | 5,990.00 | 5,720.00 | 5,750.00 | 5,750.00 | 9,810,777 |
| 2022-02-23 | 5,640.00 | 5,930.00 | 5,600.00 | 5,930.00 | 5,930.00 | 13,954,910 |
| 2022-02-22 | 5,440.00 | 5,650.00 | 5,420.00 | 5,560.00 | 5,560.00 | 3,606,915 |
| 2022-02-21 | 5,460.00 | 5,590.00 | 5,430.00 | 5,560.00 | 5,560.00 | 1,923,054 |
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.