Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 29,150.00 | 29,250.00 | 28,550.00 | 28,550.00 | 28,550.00 | 2,830,919 |
| 2026-04-17 | 28,850.00 | 29,250.00 | 28,200.00 | 29,050.00 | 29,050.00 | 3,466,991 |
| 2026-04-16 | 28,400.00 | 29,000.00 | 28,150.00 | 28,700.00 | 28,700.00 | 4,104,793 |
| 2026-04-15 | 28,350.00 | 28,800.00 | 28,000.00 | 28,100.00 | 28,100.00 | 3,562,619 |
| 2026-04-14 | 28,100.00 | 28,150.00 | 27,650.00 | 27,900.00 | 27,900.00 | 3,450,573 |
| 2026-04-13 | 27,850.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | 3,225,328 |
| 2026-04-10 | 28,650.00 | 29,300.00 | 28,450.00 | 28,550.00 | 28,550.00 | 3,057,410 |
| 2026-04-09 | 28,950.00 | 29,000.00 | 28,000.00 | 28,150.00 | 28,150.00 | 4,456,036 |
| 2026-04-08 | 28,050.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 3,725,176 |
| 2026-04-07 | 27,250.00 | 27,550.00 | 26,500.00 | 26,800.00 | 26,800.00 | 2,298,734 |
| 2026-04-06 | 27,700.00 | 28,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | 2,511,576 |
| 2026-04-03 | 27,800.00 | 28,350.00 | 27,300.00 | 27,900.00 | 27,900.00 | 4,444,306 |
| 2026-04-02 | 28,750.00 | 28,950.00 | 26,550.00 | 26,900.00 | 26,900.00 | 8,177,473 |
| 2026-04-01 | 25,650.00 | 27,400.00 | 25,400.00 | 27,000.00 | 27,000.00 | 6,677,308 |
| 2026-03-31 | 24,650.00 | 25,400.00 | 24,200.00 | 24,450.00 | 24,450.00 | 6,237,363 |
| 2026-03-30 | 24,550.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 6,468,387 |
| 2026-03-27 | 25,700.00 | 26,150.00 | 25,000.00 | 26,000.00 | 26,000.00 | 3,215,404 |
| 2026-03-26 | 27,350.00 | 27,500.00 | 26,300.00 | 26,350.00 | 26,350.00 | 2,633,814 |
| 2026-03-25 | 27,100.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 3,901,636 |
| 2026-03-24 | 27,300.00 | 27,350.00 | 25,600.00 | 26,400.00 | 26,400.00 | 3,598,063 |
| 2026-03-23 | 27,600.00 | 27,650.00 | 26,000.00 | 26,000.00 | 26,000.00 | 7,716,407 |
| 2026-03-20 | 28,750.00 | 29,950.00 | 28,150.00 | 28,550.00 | 28,550.00 | 5,947,337 |
| 2026-03-19 | 28,700.00 | 28,950.00 | 28,500.00 | 28,500.00 | 28,500.00 | 2,252,176 |
| 2026-03-18 | 29,350.00 | 29,600.00 | 28,700.00 | 29,100.00 | 29,100.00 | 4,223,905 |
| 2026-03-17 | 29,300.00 | 30,100.00 | 28,600.00 | 29,150.00 | 29,150.00 | 5,136,148 |
| 2026-03-16 | 30,500.00 | 30,500.00 | 28,550.00 | 28,750.00 | 28,750.00 | 7,119,239 |
| 2026-03-13 | 31,200.00 | 31,450.00 | 29,950.00 | 30,700.00 | 30,700.00 | 10,586,600 |
| 2026-03-12 | 28,900.00 | 30,950.00 | 28,700.00 | 30,850.00 | 30,850.00 | 16,051,720 |
| 2026-03-11 | 28,400.00 | 29,750.00 | 28,300.00 | 28,800.00 | 28,800.00 | 8,783,284 |
| 2026-03-10 | 29,000.00 | 29,100.00 | 27,050.00 | 27,850.00 | 27,850.00 | 6,007,838 |
| 2026-03-09 | 26,600.00 | 29,250.00 | 26,300.00 | 28,550.00 | 28,550.00 | 9,475,420 |
| 2026-03-06 | 26,450.00 | 27,800.00 | 26,350.00 | 27,600.00 | 27,600.00 | 4,474,681 |
| 2026-03-05 | 27,000.00 | 27,600.00 | 25,850.00 | 27,200.00 | 27,200.00 | 7,460,215 |
| 2026-03-04 | 26,450.00 | 27,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | 9,682,363 |
| 2026-03-03 | 29,000.00 | 29,850.00 | 27,800.00 | 28,000.00 | 28,000.00 | 8,079,601 |
| 2026-02-27 | 28,950.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | 5,960,960 |
| 2026-02-26 | 29,000.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 3,985,120 |
| 2026-02-25 | 29,300.00 | 29,300.00 | 28,800.00 | 28,950.00 | 28,950.00 | 3,242,793 |
| 2026-02-24 | 28,950.00 | 29,000.00 | 28,350.00 | 29,000.00 | 29,000.00 | 3,285,653 |
| 2026-02-23 | 29,800.00 | 29,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | 3,901,161 |
| 2026-02-20 | 29,250.00 | 29,550.00 | 28,650.00 | 29,500.00 | 29,500.00 | 4,746,560 |
| 2026-02-19 | 28,350.00 | 29,050.00 | 28,300.00 | 28,900.00 | 28,900.00 | 4,320,725 |
| 2026-02-13 | 27,750.00 | 28,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | 4,016,587 |
| 2026-02-12 | 28,150.00 | 28,200.00 | 27,800.00 | 28,150.00 | 28,150.00 | 3,276,405 |
| 2026-02-11 | 28,050.00 | 28,300.00 | 27,500.00 | 28,000.00 | 28,000.00 | 3,056,046 |
| 2026-02-10 | 28,450.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,850.00 | 3,195,433 |
| 2026-02-09 | 28,450.00 | 28,450.00 | 27,550.00 | 27,950.00 | 27,950.00 | 3,048,535 |
| 2026-02-06 | 27,200.00 | 27,800.00 | 26,500.00 | 27,500.00 | 27,500.00 | 4,132,311 |
| 2026-02-05 | 28,950.00 | 29,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | 4,561,981 |
| 2026-02-04 | 28,950.00 | 29,400.00 | 28,650.00 | 29,250.00 | 29,250.00 | 3,808,979 |
| 2026-02-03 | 28,250.00 | 28,650.00 | 27,550.00 | 28,650.00 | 28,650.00 | 4,349,684 |
| 2026-02-02 | 29,000.00 | 29,050.00 | 27,050.00 | 27,400.00 | 27,400.00 | 7,867,505 |
| 2026-01-30 | 29,950.00 | 30,050.00 | 29,300.00 | 29,450.00 | 29,450.00 | 4,581,402 |
| 2026-01-29 | 30,050.00 | 30,050.00 | 29,100.00 | 29,800.00 | 29,800.00 | 5,954,094 |
| 2026-01-28 | 30,250.00 | 30,450.00 | 29,700.00 | 30,200.00 | 30,200.00 | 5,186,699 |
| 2026-01-27 | 30,350.00 | 30,650.00 | 29,550.00 | 30,300.00 | 30,300.00 | 5,506,371 |
| 2026-01-26 | 30,650.00 | 30,750.00 | 29,850.00 | 29,900.00 | 29,900.00 | 4,473,843 |
| 2026-01-23 | 30,250.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 5,169,454 |
| 2026-01-22 | 31,200.00 | 31,250.00 | 29,850.00 | 30,100.00 | 30,100.00 | 6,333,894 |
| 2026-01-21 | 29,750.00 | 31,050.00 | 29,750.00 | 30,550.00 | 30,550.00 | 6,837,329 |
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.