Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,100.00 | 22,100.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,595,065 |
| 2026-07-16 | 22,150.00 | 22,700.00 | 21,250.00 | 22,300.00 | 22,300.00 | 3,737,922 |
| 2026-07-15 | 21,800.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | 3,085,320 |
| 2026-07-14 | 22,000.00 | 22,050.00 | 20,850.00 | 21,250.00 | 21,250.00 | 4,101,468 |
| 2026-07-13 | 22,600.00 | 23,900.00 | 21,850.00 | 22,050.00 | 22,050.00 | 4,077,846 |
| 2026-07-10 | 21,400.00 | 22,700.00 | 21,250.00 | 22,350.00 | 22,350.00 | 4,233,790 |
| 2026-07-09 | 21,200.00 | 22,150.00 | 20,700.00 | 20,950.00 | 20,950.00 | 5,401,486 |
| 2026-07-08 | 22,000.00 | 22,400.00 | 20,700.00 | 21,150.00 | 21,150.00 | 5,522,584 |
| 2026-07-07 | 22,950.00 | 22,950.00 | 21,800.00 | 22,450.00 | 22,450.00 | 4,800,796 |
| 2026-07-06 | 23,800.00 | 24,350.00 | 23,000.00 | 23,700.00 | 23,700.00 | 3,769,248 |
| 2026-07-03 | 23,000.00 | 23,650.00 | 22,050.00 | 23,500.00 | 23,500.00 | 4,305,380 |
| 2026-07-02 | 23,650.00 | 23,750.00 | 22,400.00 | 22,950.00 | 22,950.00 | 5,226,906 |
| 2026-07-01 | 23,750.00 | 24,500.00 | 23,400.00 | 23,750.00 | 23,750.00 | 3,891,175 |
| 2026-06-30 | 24,600.00 | 24,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | 4,048,562 |
| 2026-06-29 | 23,000.00 | 24,450.00 | 22,700.00 | 24,450.00 | 24,450.00 | 4,245,846 |
| 2026-06-26 | 23,500.00 | 23,700.00 | 22,200.00 | 23,000.00 | 23,000.00 | 6,379,087 |
| 2026-06-25 | 24,850.00 | 25,250.00 | 23,800.00 | 23,800.00 | 23,800.00 | 3,505,032 |
| 2026-06-24 | 24,250.00 | 25,150.00 | 23,700.00 | 24,600.00 | 24,600.00 | 3,518,694 |
| 2026-06-23 | 26,700.00 | 27,100.00 | 24,200.00 | 24,300.00 | 24,300.00 | 5,128,881 |
| 2026-06-22 | 27,200.00 | 27,550.00 | 26,200.00 | 26,200.00 | 26,200.00 | 3,240,196 |
| 2026-06-19 | 27,900.00 | 28,300.00 | 26,500.00 | 27,550.00 | 27,550.00 | 6,326,331 |
| 2026-06-18 | 28,800.00 | 29,050.00 | 27,500.00 | 27,700.00 | 27,700.00 | 3,766,273 |
| 2026-06-17 | 28,450.00 | 29,800.00 | 28,150.00 | 28,950.00 | 28,950.00 | 5,929,084 |
| 2026-06-16 | 28,750.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | 4,700,796 |
| 2026-06-15 | 28,200.00 | 28,900.00 | 27,650.00 | 28,650.00 | 28,650.00 | 4,610,656 |
| 2026-06-12 | 26,450.00 | 27,600.00 | 26,300.00 | 26,900.00 | 26,900.00 | 4,967,296 |
| 2026-06-11 | 25,150.00 | 25,500.00 | 24,550.00 | 25,300.00 | 25,300.00 | 5,283,301 |
| 2026-06-10 | 25,900.00 | 26,500.00 | 25,100.00 | 26,000.00 | 26,000.00 | 5,349,329 |
| 2026-06-09 | 26,350.00 | 26,800.00 | 25,550.00 | 25,850.00 | 25,850.00 | 5,590,102 |
| 2026-06-08 | 25,950.00 | 27,050.00 | 25,750.00 | 26,100.00 | 26,100.00 | 4,092,220 |
| 2026-06-05 | 28,150.00 | 28,950.00 | 27,300.00 | 27,750.00 | 27,750.00 | 5,511,503 |
| 2026-06-04 | 29,900.00 | 30,150.00 | 28,350.00 | 28,400.00 | 28,400.00 | 9,541,471 |
| 2026-06-02 | 27,300.00 | 28,650.00 | 26,050.00 | 27,700.00 | 27,700.00 | 11,983,620 |
| 2026-06-01 | 27,900.00 | 28,700.00 | 27,400.00 | 27,550.00 | 27,550.00 | 5,153,277 |
| 2026-05-29 | 28,850.00 | 28,900.00 | 27,350.00 | 27,950.00 | 27,950.00 | 7,575,227 |
| 2026-05-28 | 29,800.00 | 29,950.00 | 27,500.00 | 28,400.00 | 28,400.00 | 4,914,422 |
| 2026-05-27 | 30,050.00 | 30,250.00 | 29,350.00 | 29,450.00 | 29,450.00 | 5,494,897 |
| 2026-05-26 | 30,300.00 | 30,950.00 | 29,850.00 | 30,450.00 | 30,450.00 | 5,655,369 |
| 2026-05-22 | 29,150.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 3,959,836 |
| 2026-05-21 | 28,550.00 | 28,900.00 | 28,250.00 | 28,650.00 | 28,650.00 | 3,871,343 |
| 2026-05-20 | 28,650.00 | 28,900.00 | 27,200.00 | 27,650.00 | 27,650.00 | 5,243,143 |
| 2026-05-19 | 29,800.00 | 29,950.00 | 28,000.00 | 28,550.00 | 28,550.00 | 4,786,989 |
| 2026-05-18 | 28,950.00 | 30,050.00 | 27,800.00 | 29,550.00 | 29,550.00 | 6,497,447 |
| 2026-05-15 | 30,850.00 | 30,850.00 | 28,750.00 | 29,300.00 | 29,300.00 | 8,257,612 |
| 2026-05-14 | 31,250.00 | 31,350.00 | 29,900.00 | 30,150.00 | 30,150.00 | 8,383,407 |
| 2026-05-13 | 32,200.00 | 32,200.00 | 30,250.00 | 31,050.00 | 31,050.00 | 7,381,743 |
| 2026-05-12 | 34,050.00 | 34,050.00 | 30,650.00 | 31,400.00 | 31,400.00 | 13,967,310 |
| 2026-05-11 | 32,700.00 | 35,350.00 | 32,500.00 | 33,950.00 | 33,950.00 | 15,532,320 |
| 2026-05-08 | 33,600.00 | 33,650.00 | 31,700.00 | 31,950.00 | 31,950.00 | 7,842,517 |
| 2026-05-07 | 32,250.00 | 33,750.00 | 31,900.00 | 33,700.00 | 33,700.00 | 10,126,530 |
| 2026-05-06 | 33,000.00 | 33,000.00 | 31,600.00 | 31,850.00 | 31,850.00 | 6,287,836 |
| 2026-05-04 | 33,000.00 | 33,100.00 | 31,350.00 | 32,250.00 | 32,250.00 | 8,153,424 |
| 2026-04-30 | 33,350.00 | 33,400.00 | 32,200.00 | 32,350.00 | 32,350.00 | 4,422,860 |
| 2026-04-29 | 32,950.00 | 33,700.00 | 32,450.00 | 33,000.00 | 33,000.00 | 4,029,344 |
| 2026-04-28 | 33,050.00 | 33,600.00 | 32,650.00 | 33,350.00 | 33,350.00 | 5,172,968 |
| 2026-04-27 | 34,700.00 | 34,750.00 | 33,100.00 | 33,450.00 | 33,450.00 | 8,131,764 |
| 2026-04-24 | 35,050.00 | 35,100.00 | 33,550.00 | 34,400.00 | 34,400.00 | 11,182,480 |
| 2026-04-23 | 32,700.00 | 35,350.00 | 31,800.00 | 34,000.00 | 34,000.00 | 24,473,939 |
| 2026-04-22 | 30,350.00 | 32,350.00 | 30,050.00 | 31,800.00 | 31,800.00 | 13,693,150 |
| 2026-04-21 | 28,750.00 | 30,450.00 | 28,650.00 | 30,200.00 | 30,200.00 | 7,744,560 |
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.