Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,660.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,660.00 | 3,322,273 |
| 2021-11-22 | 5,650.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 5,678,546 |
| 2021-11-19 | 5,610.00 | 5,890.00 | 5,590.00 | 5,700.00 | 5,700.00 | 7,439,487 |
| 2021-11-18 | 5,780.00 | 5,780.00 | 5,590.00 | 5,610.00 | 5,610.00 | 3,893,000 |
| 2021-11-17 | 5,830.00 | 5,840.00 | 5,730.00 | 5,730.00 | 5,730.00 | 2,994,348 |
| 2021-11-16 | 5,850.00 | 5,860.00 | 5,770.00 | 5,770.00 | 5,770.00 | 2,972,339 |
| 2021-11-15 | 5,850.00 | 5,890.00 | 5,760.00 | 5,840.00 | 5,840.00 | 2,915,635 |
| 2021-11-12 | 5,710.00 | 5,870.00 | 5,710.00 | 5,800.00 | 5,800.00 | 3,188,852 |
| 2021-11-11 | 5,790.00 | 5,810.00 | 5,690.00 | 5,710.00 | 5,710.00 | 5,379,197 |
| 2021-11-10 | 5,960.00 | 5,980.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,761,144 |
| 2021-11-09 | 6,020.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | 3,970,141 |
| 2021-11-08 | 5,980.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | 3,603,645 |
| 2021-11-05 | 5,960.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,900.00 | 4,213,071 |
| 2021-11-04 | 6,030.00 | 6,080.00 | 5,950.00 | 5,960.00 | 5,960.00 | 4,680,301 |
| 2021-11-03 | 6,120.00 | 6,160.00 | 5,980.00 | 5,990.00 | 5,990.00 | 4,970,120 |
| 2021-11-02 | 6,200.00 | 6,250.00 | 6,100.00 | 6,120.00 | 6,120.00 | 4,064,499 |
| 2021-11-01 | 6,320.00 | 6,440.00 | 6,130.00 | 6,160.00 | 6,160.00 | 7,491,795 |
| 2021-10-29 | 6,460.00 | 6,740.00 | 6,330.00 | 6,380.00 | 6,380.00 | 14,131,150 |
| 2021-10-28 | 6,460.00 | 6,540.00 | 6,360.00 | 6,380.00 | 6,380.00 | 9,128,575 |
| 2021-10-27 | 5,960.00 | 6,680.00 | 5,960.00 | 6,450.00 | 6,450.00 | 37,901,641 |
| 2021-10-26 | 6,060.00 | 6,100.00 | 5,940.00 | 5,950.00 | 5,950.00 | 6,072,977 |
| 2021-10-25 | 5,940.00 | 6,130.00 | 5,940.00 | 6,030.00 | 6,030.00 | 6,822,245 |
| 2021-10-22 | 6,000.00 | 6,010.00 | 5,920.00 | 5,950.00 | 5,950.00 | 2,331,675 |
| 2021-10-21 | 6,030.00 | 6,110.00 | 5,990.00 | 5,990.00 | 5,990.00 | 3,640,142 |
| 2021-10-20 | 6,050.00 | 6,070.00 | 5,970.00 | 6,010.00 | 6,010.00 | 3,826,808 |
| 2021-10-19 | 6,120.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | 4,299,105 |
| 2021-10-18 | 6,160.00 | 6,270.00 | 5,990.00 | 6,080.00 | 6,080.00 | 7,456,299 |
| 2021-10-15 | 6,100.00 | 6,250.00 | 6,070.00 | 6,160.00 | 6,160.00 | 8,036,613 |
| 2021-10-14 | 6,180.00 | 6,180.00 | 5,970.00 | 6,060.00 | 6,060.00 | 5,663,246 |
← NewerPage 21 of 21 · 1,229 trading days
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.