Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,420.00 | 5,570.00 | 5,410.00 | 5,550.00 | 5,550.00 | 2,309,357 |
| 2022-02-17 | 5,470.00 | 5,550.00 | 5,390.00 | 5,490.00 | 5,490.00 | 2,837,861 |
| 2022-02-16 | 5,350.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 2,220,850 |
| 2022-02-15 | 5,340.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | 2,493,073 |
| 2022-02-14 | 5,320.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,053,845 |
| 2022-02-11 | 5,540.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | 2,375,239 |
| 2022-02-10 | 5,510.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 3,858,750 |
| 2022-02-09 | 5,480.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1,398,591 |
| 2022-02-08 | 5,490.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | 2,250,196 |
| 2022-02-07 | 5,410.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,460.00 | 2,156,916 |
| 2022-02-04 | 5,300.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2,529,924 |
| 2022-02-03 | 5,250.00 | 5,370.00 | 5,230.00 | 5,310.00 | 5,310.00 | 2,775,958 |
| 2022-01-28 | 5,100.00 | 5,200.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3,380,139 |
| 2022-01-27 | 5,260.00 | 5,280.00 | 5,070.00 | 5,080.00 | 5,080.00 | 4,834,899 |
| 2022-01-26 | 5,200.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,260.00 | 2,651,472 |
| 2022-01-25 | 5,400.00 | 5,430.00 | 5,210.00 | 5,230.00 | 5,230.00 | 3,612,502 |
| 2022-01-24 | 5,520.00 | 5,580.00 | 5,370.00 | 5,390.00 | 5,390.00 | 2,711,568 |
| 2022-01-21 | 5,430.00 | 5,570.00 | 5,410.00 | 5,520.00 | 5,520.00 | 2,357,300 |
| 2022-01-20 | 5,440.00 | 5,520.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1,635,450 |
| 2022-01-19 | 5,370.00 | 5,510.00 | 5,350.00 | 5,450.00 | 5,450.00 | 2,703,315 |
| 2022-01-18 | 5,540.00 | 5,570.00 | 5,400.00 | 5,410.00 | 5,410.00 | 2,627,517 |
| 2022-01-17 | 5,630.00 | 5,690.00 | 5,510.00 | 5,530.00 | 5,530.00 | 2,870,736 |
| 2022-01-14 | 5,700.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | 3,635,506 |
| 2022-01-13 | 5,790.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,740.00 | 3,106,913 |
| 2022-01-12 | 5,850.00 | 5,870.00 | 5,750.00 | 5,790.00 | 5,790.00 | 3,821,927 |
| 2022-01-11 | 5,880.00 | 5,930.00 | 5,810.00 | 5,870.00 | 5,870.00 | 3,039,570 |
| 2022-01-10 | 5,850.00 | 5,960.00 | 5,840.00 | 5,900.00 | 5,900.00 | 3,117,209 |
| 2022-01-07 | 5,910.00 | 5,920.00 | 5,790.00 | 5,880.00 | 5,880.00 | 3,358,943 |
| 2022-01-06 | 5,720.00 | 5,980.00 | 5,710.00 | 5,880.00 | 5,880.00 | 6,885,463 |
| 2022-01-05 | 5,710.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | 5,298,749 |
| 2022-01-04 | 5,660.00 | 5,780.00 | 5,610.00 | 5,740.00 | 5,740.00 | 3,030,210 |
| 2022-01-03 | 5,680.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,680.00 | 2,071,932 |
| 2021-12-30 | 5,680.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | 2,752,251 |
| 2021-12-29 | 5,550.00 | 5,820.00 | 5,550.00 | 5,710.00 | 5,710.00 | 4,527,712 |
| 2021-12-28 | 5,540.00 | 5,620.00 | 5,450.00 | 5,580.00 | 5,580.00 | 5,074,783 |
| 2021-12-27 | 5,590.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,510.00 | 2,774,883 |
| 2021-12-24 | 5,630.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | 1,975,669 |
| 2021-12-23 | 5,630.00 | 5,630.00 | 5,580.00 | 5,630.00 | 5,630.00 | 2,070,590 |
| 2021-12-22 | 5,630.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1,655,134 |
| 2021-12-21 | 5,570.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,630.00 | 2,277,087 |
| 2021-12-20 | 5,730.00 | 5,740.00 | 5,570.00 | 5,580.00 | 5,580.00 | 3,609,584 |
| 2021-12-17 | 5,790.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,750.00 | 3,570,538 |
| 2021-12-16 | 5,810.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,800.00 | 2,355,969 |
| 2021-12-15 | 5,740.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1,630,851 |
| 2021-12-14 | 5,750.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,760.00 | 2,653,970 |
| 2021-12-13 | 5,760.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,760.00 | 2,960,963 |
| 2021-12-10 | 5,660.00 | 5,820.00 | 5,620.00 | 5,760.00 | 5,760.00 | 4,536,158 |
| 2021-12-09 | 5,610.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 3,389,690 |
| 2021-12-08 | 5,630.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | 4,571,048 |
| 2021-12-07 | 5,420.00 | 5,590.00 | 5,380.00 | 5,590.00 | 5,590.00 | 4,851,370 |
| 2021-12-06 | 5,370.00 | 5,420.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2,604,632 |
| 2021-12-03 | 5,370.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 2,749,513 |
| 2021-12-02 | 5,190.00 | 5,360.00 | 5,160.00 | 5,360.00 | 5,360.00 | 4,015,032 |
| 2021-12-01 | 5,120.00 | 5,320.00 | 5,080.00 | 5,260.00 | 5,260.00 | 5,828,163 |
| 2021-11-30 | 5,300.00 | 5,350.00 | 5,070.00 | 5,070.00 | 5,070.00 | 8,044,166 |
| 2021-11-29 | 5,260.00 | 5,380.00 | 5,230.00 | 5,260.00 | 5,260.00 | 5,428,596 |
| 2021-11-26 | 5,550.00 | 5,570.00 | 5,390.00 | 5,420.00 | 5,420.00 | 5,437,502 |
| 2021-11-25 | 5,530.00 | 5,650.00 | 5,490.00 | 5,580.00 | 5,580.00 | 4,825,168 |
| 2021-11-24 | 5,660.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,560.00 | 4,663,609 |
| 2021-11-23 | 5,660.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,660.00 | 3,322,273 |
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.